Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,108.16 +303.64 (+1.33%) CMC Crypto 200
526.66 +9.65 (+1.87%)
International Consolidated Airlines Group S.A. (BABWF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:35AM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| 26 Jan 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2,300 |
| 25 Jan 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 24 Jan 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,000 |
| 23 Jan 2023 | 1.9800 | 2.1000 | 1.9800 | 2.1000 | 2.1000 | 5,700 |
| 20 Jan 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 500 |
| 19 Jan 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 500 |
| 18 Jan 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 300 |
| 17 Jan 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 13 Jan 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 12 Jan 2023 | 1.8600 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 38,800 |
| 11 Jan 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 10 Jan 2023 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 11,000 |
| 09 Jan 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 06 Jan 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 300 |
| 05 Jan 2023 | 1.6500 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | 6,500 |
| 04 Jan 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 2,200 |
| 03 Jan 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 30 Dec 2022 | 1.4500 | 1.5300 | 1.4500 | 1.5300 | 1.5300 | 11,800 |
| 29 Dec 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 28 Dec 2022 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 9,300 |
| 27 Dec 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 500 |
| 23 Dec 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 800 |
| 22 Dec 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 21 Dec 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1,600 |
| 20 Dec 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 19 Dec 2022 | 1.5900 | 1.6700 | 1.5000 | 1.5000 | 1.5000 | 12,000 |
| 16 Dec 2022 | 1.5800 | 1.5800 | 1.5300 | 1.5300 | 1.5300 | 53,400 |
| 15 Dec 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 100 |
| 14 Dec 2022 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 308,000 |
| 13 Dec 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 12 Dec 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 7,000 |
| 09 Dec 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 500 |
| 08 Dec 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 07 Dec 2022 | 1.6600 | 1.6700 | 1.5900 | 1.5900 | 1.5900 | 13,300 |
| 06 Dec 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 100 |
| 05 Dec 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 02 Dec 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 01 Dec 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 30 Nov 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 29 Nov 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 28 Nov 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 25 Nov 2022 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 1,500 |
| 23 Nov 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 22 Nov 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1,400 |
| 21 Nov 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 18 Nov 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 500 |
| 17 Nov 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 16 Nov 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 15 Nov 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 14 Nov 2022 | 1.6300 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 10,000 |
| 11 Nov 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 100 |
| 10 Nov 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 2,700 |
| 09 Nov 2022 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 08 Nov 2022 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 65,500 |
| 07 Nov 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 04 Nov 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 03 Nov 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 02 Nov 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 800 |
| 01 Nov 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 125,100 |
| 31 Oct 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 28 Oct 2022 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 500 |
| 27 Oct 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 26 Oct 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 25 Oct 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 200 |
| 24 Oct 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 21 Oct 2022 | 1.3200 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 7,800 |
| 20 Oct 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 19 Oct 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 18 Oct 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 17 Oct 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 14 Oct 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 13 Oct 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,100 |
| 12 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 11 Oct 2022 | 1.1400 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 4,100 |
| 10 Oct 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 07 Oct 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 200 |
| 06 Oct 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 300 |
| 05 Oct 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 04 Oct 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 03 Oct 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 30 Sept 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 29 Sept 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 28 Sept 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 27 Sept 2022 | 1.0900 | 1.1900 | 1.0900 | 1.1900 | 1.1900 | 1,300 |
| 26 Sept 2022 | 1.1300 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 25,600 |
| 23 Sept 2022 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 900 |
| 22 Sept 2022 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 2,500 |
| 21 Sept 2022 | 1.2200 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 13,200 |
| 20 Sept 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 19 Sept 2022 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 700 |
| 16 Sept 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 15 Sept 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 14 Sept 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 13 Sept 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 12 Sept 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 09 Sept 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 08 Sept 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 07 Sept 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 7,400 |
| 06 Sept 2022 | 1.2900 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 15,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
