Singapore markets close in 7 hours 55 minutes
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,440.59 +38.18 (+0.12%) Hang Seng
18,057.45 +402.05 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,239.30 -332.72 (-1.25%) CMC Crypto 200
560.52 -7.53 (-1.33%)
Galaxy Digital Holdings Ltd. (BRPHF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 3.5000 | 3.5500 | 3.4700 | 3.4800 | 3.4800 | 204,190 |
| 21 Sept 2023 | 3.5500 | 3.6000 | 3.4700 | 3.5100 | 3.5100 | 108,300 |
| 20 Sept 2023 | 3.6350 | 3.6600 | 3.5370 | 3.5680 | 3.5680 | 48,500 |
| 19 Sept 2023 | 3.6980 | 3.7600 | 3.5700 | 3.6200 | 3.6200 | 119,100 |
| 18 Sept 2023 | 3.5800 | 3.9100 | 3.5800 | 3.7000 | 3.7000 | 74,900 |
| 15 Sept 2023 | 3.6290 | 3.8100 | 3.5680 | 3.7550 | 3.7550 | 51,100 |
| 14 Sept 2023 | 3.5200 | 3.6880 | 3.5200 | 3.6100 | 3.6100 | 97,300 |
| 13 Sept 2023 | 3.6100 | 3.7060 | 3.5300 | 3.5300 | 3.5300 | 37,600 |
| 12 Sept 2023 | 3.7240 | 3.7800 | 3.6100 | 3.6100 | 3.6100 | 60,700 |
| 11 Sept 2023 | 3.5500 | 3.7500 | 3.5500 | 3.5600 | 3.5600 | 66,300 |
| 08 Sept 2023 | 3.6690 | 3.7400 | 3.6470 | 3.7120 | 3.7120 | 60,900 |
| 07 Sept 2023 | 3.5900 | 3.7500 | 3.5000 | 3.6810 | 3.6810 | 148,100 |
| 06 Sept 2023 | 3.6000 | 3.6800 | 3.5600 | 3.5900 | 3.5900 | 138,700 |
| 05 Sept 2023 | 3.6800 | 3.7600 | 3.6000 | 3.6200 | 3.6200 | 106,100 |
| 01 Sept 2023 | 3.8400 | 3.9000 | 3.7000 | 3.7100 | 3.7100 | 86,400 |
| 31 Aug 2023 | 3.9800 | 4.0200 | 3.7920 | 3.8450 | 3.8450 | 66,400 |
| 30 Aug 2023 | 4.2500 | 4.2500 | 3.9000 | 4.0140 | 4.0140 | 64,300 |
| 29 Aug 2023 | 3.5640 | 4.1000 | 3.5500 | 4.0700 | 4.0700 | 364,800 |
| 28 Aug 2023 | 3.5700 | 3.7400 | 3.5130 | 3.5500 | 3.5500 | 33,000 |
| 25 Aug 2023 | 3.5500 | 3.6200 | 3.4700 | 3.5740 | 3.5740 | 66,800 |
| 24 Aug 2023 | 3.6400 | 3.6600 | 3.5300 | 3.5600 | 3.5600 | 63,700 |
| 23 Aug 2023 | 3.5970 | 3.7400 | 3.5950 | 3.6560 | 3.6560 | 73,300 |
| 22 Aug 2023 | 3.5930 | 3.6000 | 3.4900 | 3.5550 | 3.5550 | 79,000 |
| 21 Aug 2023 | 3.6800 | 3.7200 | 3.4670 | 3.5600 | 3.5600 | 104,900 |
| 18 Aug 2023 | 3.5500 | 3.6700 | 3.5000 | 3.6500 | 3.6500 | 175,300 |
| 17 Aug 2023 | 3.7500 | 3.9000 | 3.5700 | 3.5700 | 3.5700 | 318,500 |
| 16 Aug 2023 | 3.7000 | 3.8800 | 3.7000 | 3.8200 | 3.8200 | 88,200 |
| 15 Aug 2023 | 3.9000 | 3.9800 | 3.8610 | 3.8610 | 3.8610 | 57,900 |
| 14 Aug 2023 | 3.9600 | 4.0000 | 3.8100 | 3.9050 | 3.9050 | 62,400 |
| 11 Aug 2023 | 3.9900 | 4.1500 | 3.9700 | 4.0000 | 4.0000 | 67,300 |
| 10 Aug 2023 | 3.9650 | 4.2630 | 3.9650 | 3.9930 | 3.9930 | 354,900 |
| 09 Aug 2023 | 4.4400 | 4.4500 | 3.8800 | 3.9800 | 3.9800 | 390,400 |
| 08 Aug 2023 | 4.5500 | 4.6140 | 4.3400 | 4.4800 | 4.4800 | 371,800 |
| 07 Aug 2023 | 4.6700 | 4.7000 | 4.6000 | 4.6350 | 4.6350 | 37,300 |
| 04 Aug 2023 | 4.7400 | 4.8140 | 4.6600 | 4.6700 | 4.6700 | 54,500 |
| 03 Aug 2023 | 4.7500 | 4.8200 | 4.6500 | 4.7700 | 4.7700 | 123,500 |
| 02 Aug 2023 | 4.8500 | 4.8800 | 4.7200 | 4.8000 | 4.8000 | 58,500 |
| 01 Aug 2023 | 4.9000 | 4.9100 | 4.7000 | 4.8930 | 4.8930 | 33,000 |
| 31 Jul 2023 | 4.8000 | 4.9900 | 4.8000 | 4.9130 | 4.9130 | 75,100 |
| 28 Jul 2023 | 4.5500 | 4.7900 | 4.5500 | 4.7900 | 4.7900 | 47,100 |
| 27 Jul 2023 | 4.8800 | 4.9300 | 4.5600 | 4.5800 | 4.5800 | 144,800 |
| 26 Jul 2023 | 4.8400 | 4.9000 | 4.7200 | 4.8800 | 4.8800 | 211,100 |
| 25 Jul 2023 | 4.8000 | 4.9000 | 4.7700 | 4.8600 | 4.8600 | 35,000 |
| 24 Jul 2023 | 4.7500 | 4.8200 | 4.6900 | 4.7800 | 4.7800 | 44,800 |
| 21 Jul 2023 | 4.8150 | 4.8770 | 4.7500 | 4.8220 | 4.8220 | 37,700 |
| 20 Jul 2023 | 4.9400 | 5.0000 | 4.7400 | 4.7400 | 4.7400 | 83,600 |
| 19 Jul 2023 | 4.8600 | 4.9800 | 4.8500 | 4.9300 | 4.9300 | 51,600 |
| 18 Jul 2023 | 4.9100 | 5.0000 | 4.8100 | 4.8920 | 4.8920 | 121,700 |
| 17 Jul 2023 | 5.0500 | 5.1500 | 4.9100 | 4.9190 | 4.9190 | 135,100 |
| 14 Jul 2023 | 5.3300 | 5.4400 | 5.0600 | 5.0950 | 5.0950 | 154,800 |
| 13 Jul 2023 | 5.1350 | 5.4200 | 5.0400 | 5.3300 | 5.3300 | 319,700 |
| 12 Jul 2023 | 5.0000 | 5.2800 | 5.0000 | 5.0540 | 5.0540 | 108,000 |
| 11 Jul 2023 | 5.0000 | 5.2000 | 5.0000 | 5.0400 | 5.0400 | 107,100 |
| 10 Jul 2023 | 4.9900 | 5.1400 | 4.8030 | 5.1300 | 5.1300 | 319,900 |
| 07 Jul 2023 | 4.7000 | 5.0300 | 4.7000 | 4.9800 | 4.9800 | 256,700 |
| 06 Jul 2023 | 4.9200 | 4.9200 | 4.5950 | 4.7430 | 4.7430 | 183,000 |
| 05 Jul 2023 | 4.4600 | 4.8500 | 4.4600 | 4.8450 | 4.8450 | 246,000 |
| 03 Jul 2023 | 4.3400 | 4.4500 | 4.2250 | 4.4450 | 4.4450 | 112,200 |
| 30 Jun 2023 | 4.2200 | 4.4900 | 4.0500 | 4.3400 | 4.3400 | 181,500 |
| 29 Jun 2023 | 4.0500 | 4.3000 | 4.0500 | 4.2840 | 4.2840 | 117,500 |
| 28 Jun 2023 | 3.8000 | 4.1550 | 3.8000 | 4.1300 | 4.1300 | 103,900 |
| 27 Jun 2023 | 3.8600 | 3.9900 | 3.7550 | 3.9700 | 3.9700 | 118,700 |
| 26 Jun 2023 | 3.9000 | 4.0150 | 3.7400 | 3.7400 | 3.7400 | 178,400 |
| 23 Jun 2023 | 3.8700 | 3.9900 | 3.7500 | 3.9000 | 3.9000 | 131,400 |
| 22 Jun 2023 | 3.8200 | 3.9100 | 3.7220 | 3.8680 | 3.8680 | 96,900 |
| 21 Jun 2023 | 3.7400 | 4.0000 | 3.7250 | 3.8200 | 3.8200 | 198,500 |
| 20 Jun 2023 | 3.2100 | 3.7010 | 3.2100 | 3.6600 | 3.6600 | 160,800 |
| 16 Jun 2023 | 3.3300 | 3.3650 | 3.0900 | 3.1400 | 3.1400 | 195,800 |
| 15 Jun 2023 | 3.2600 | 3.3800 | 3.2600 | 3.3400 | 3.3400 | 98,200 |
| 14 Jun 2023 | 3.3000 | 3.4100 | 3.2500 | 3.3300 | 3.3300 | 38,400 |
| 13 Jun 2023 | 3.4200 | 3.5200 | 3.3300 | 3.3600 | 3.3600 | 88,000 |
| 12 Jun 2023 | 3.3900 | 3.4250 | 3.2400 | 3.4250 | 3.4250 | 96,800 |
| 09 Jun 2023 | 3.5500 | 3.5500 | 3.3100 | 3.3650 | 3.3650 | 164,800 |
| 08 Jun 2023 | 3.3200 | 3.6100 | 3.3200 | 3.4900 | 3.4900 | 97,300 |
| 07 Jun 2023 | 3.6900 | 3.8400 | 3.5000 | 3.5200 | 3.5200 | 109,200 |
| 06 Jun 2023 | 3.8700 | 3.8700 | 3.6600 | 3.7400 | 3.7400 | 124,200 |
| 05 Jun 2023 | 3.8600 | 4.0900 | 3.8400 | 3.8650 | 3.8650 | 78,300 |
| 02 Jun 2023 | 4.1800 | 4.1800 | 4.0470 | 4.1250 | 4.1250 | 27,300 |
| 01 Jun 2023 | 3.9800 | 4.1360 | 3.8500 | 4.1100 | 4.1100 | 105,500 |
| 31 May 2023 | 4.1200 | 4.1200 | 3.8480 | 4.0450 | 4.0450 | 55,900 |
| 30 May 2023 | 3.9400 | 4.2000 | 3.9400 | 4.1020 | 4.1020 | 84,800 |
| 26 May 2023 | 3.7500 | 3.8700 | 3.7070 | 3.8700 | 3.8700 | 37,100 |
| 25 May 2023 | 3.9300 | 3.9300 | 3.7400 | 3.7500 | 3.7500 | 66,800 |
| 24 May 2023 | 4.0400 | 4.0400 | 3.8400 | 3.9320 | 3.9320 | 117,700 |
| 23 May 2023 | 4.0700 | 4.2600 | 4.0500 | 4.1100 | 4.1100 | 33,900 |
| 22 May 2023 | 4.0500 | 4.0900 | 4.0000 | 4.0550 | 4.0550 | 42,700 |
| 19 May 2023 | 4.2000 | 4.2500 | 4.0500 | 4.0500 | 4.0500 | 120,100 |
| 18 May 2023 | 4.3360 | 4.3500 | 4.1490 | 4.1500 | 4.1500 | 58,900 |
| 17 May 2023 | 4.3000 | 4.4280 | 4.2000 | 4.4070 | 4.4070 | 232,500 |
| 16 May 2023 | 4.2400 | 4.4000 | 4.1900 | 4.2300 | 4.2300 | 71,300 |
| 15 May 2023 | 3.9130 | 4.5800 | 3.8100 | 4.3200 | 4.3200 | 212,900 |
| 12 May 2023 | 4.0010 | 4.0010 | 3.8110 | 3.9050 | 3.9050 | 82,200 |
| 11 May 2023 | 3.9400 | 4.0900 | 3.8930 | 4.0000 | 4.0000 | 95,700 |
| 10 May 2023 | 3.9500 | 4.3000 | 3.8000 | 4.0200 | 4.0200 | 136,100 |
| 09 May 2023 | 3.8000 | 4.0300 | 3.8000 | 3.9600 | 3.9600 | 89,500 |
| 08 May 2023 | 3.8420 | 3.9900 | 3.7600 | 3.9330 | 3.9330 | 106,000 |
| 05 May 2023 | 3.5600 | 4.0000 | 3.5600 | 3.9500 | 3.9500 | 97,600 |
| 04 May 2023 | 3.5400 | 3.7100 | 3.5400 | 3.5800 | 3.5800 | 36,500 |
| 03 May 2023 | 3.5900 | 3.7000 | 3.5500 | 3.5500 | 3.5500 | 23,300 |
| 02 May 2023 | 3.6500 | 3.7100 | 3.5600 | 3.6700 | 3.6700 | 92,600 |
| *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.
