Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,793.47 +107.27 (+0.17%) CMC Crypto 200
1,370.23 +57.61 (+4.38%)
Bitcoin Dominica USD (BTCD-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 04:33PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 1,399 |
| 18 Apr 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 17 Apr 2024 | 47.04 | 47.04 | 46.93 | 46.98 | 46.98 | 1,400 |
| 16 Apr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 15 Apr 2024 | 47.05 | 47.09 | 47.04 | 47.04 | 47.04 | 576 |
| 14 Apr 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 13 Apr 2024 | 47.07 | 47.10 | 47.05 | 47.05 | 47.05 | 1,101 |
| 12 Apr 2024 | 47.12 | 47.12 | 47.06 | 47.07 | 47.07 | 1,699 |
| 11 Apr 2024 | 47.12 | 47.12 | 47.08 | 47.12 | 47.12 | 1,380 |
| 10 Apr 2024 | 47.17 | 47.17 | 47.12 | 47.12 | 47.12 | 1,800 |
| 09 Apr 2024 | 47.23 | 47.23 | 47.16 | 47.17 | 47.17 | 1,500 |
| 08 Apr 2024 | 47.28 | 47.28 | 47.22 | 47.23 | 47.23 | 1,300 |
| 07 Apr 2024 | 47.32 | 47.32 | 47.28 | 47.28 | 47.28 | 1,200 |
| 06 Apr 2024 | 47.37 | 47.38 | 47.32 | 47.32 | 47.32 | 910 |
| 05 Apr 2024 | 47.46 | 47.46 | 47.37 | 47.37 | 47.37 | 2,160 |
| 04 Apr 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 03 Apr 2024 | 47.46 | 47.50 | 47.43 | 47.46 | 47.46 | 960 |
| 02 Apr 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 01 Apr 2024 | 47.53 | 47.53 | 47.46 | 47.46 | 47.46 | 432 |
| 31 Mar 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 30 Mar 2024 | 47.56 | 47.58 | 47.53 | 47.53 | 47.53 | 1,226 |
| 29 Mar 2024 | 47.59 | 47.61 | 47.56 | 47.56 | 47.56 | 1,100 |
| 28 Mar 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 27 Mar 2024 | 47.65 | 47.65 | 47.59 | 47.59 | 47.59 | 954 |
| 26 Mar 2024 | 47.71 | 47.71 | 47.65 | 47.65 | 47.65 | 1,071 |
| 25 Mar 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 24 Mar 2024 | 47.75 | 47.75 | 47.70 | 47.71 | 47.71 | 411 |
| 23 Mar 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 22 Mar 2024 | 47.77 | 47.80 | 47.75 | 47.75 | 47.75 | 1,100 |
| 21 Mar 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 20 Mar 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 19 Mar 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 18 Mar 2024 | 47.80 | 47.80 | 47.77 | 47.77 | 47.77 | 250 |
| 17 Mar 2024 | 47.82 | 47.82 | 47.75 | 47.80 | 47.80 | 414 |
| 16 Mar 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 15 Mar 2024 | 47.92 | 47.92 | 47.82 | 47.82 | 47.82 | 1,300 |
| 14 Mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 13 Mar 2024 | 47.98 | 48.00 | 47.88 | 47.92 | 47.92 | 1,975 |
| 12 Mar 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 11 Mar 2024 | 48.09 | 48.09 | 47.98 | 47.98 | 47.98 | 1,393 |
| 10 Mar 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 09 Mar 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 08 Mar 2024 | 48.11 | 48.11 | 48.09 | 48.09 | 48.09 | 721 |
| 07 Mar 2024 | 48.09 | 48.16 | 48.09 | 48.11 | 48.11 | 666 |
| 06 Mar 2024 | 48.15 | 48.15 | 48.09 | 48.09 | 48.09 | 1,540 |
| 05 Mar 2024 | 48.21 | 48.21 | 48.15 | 48.15 | 48.15 | 1,501 |
| 04 Mar 2024 | 48.20 | 48.21 | 48.16 | 48.21 | 48.21 | 1,321 |
| 03 Mar 2024 | 48.26 | 48.26 | 48.20 | 48.20 | 48.20 | 1,981 |
| 02 Mar 2024 | 48.30 | 48.32 | 48.26 | 48.26 | 48.26 | 2,602 |
| 01 Mar 2024 | 48.32 | 48.33 | 48.28 | 48.30 | 48.30 | 3,321 |
| 29 Feb 2024 | 48.35 | 48.37 | 48.32 | 48.32 | 48.32 | 720 |
| 28 Feb 2024 | 48.39 | 48.39 | 48.32 | 48.35 | 48.35 | 810 |
| 27 Feb 2024 | 48.46 | 48.46 | 48.39 | 48.39 | 48.39 | 1,361 |
| 26 Feb 2024 | 48.45 | 48.51 | 48.45 | 48.46 | 48.46 | 2,472 |
| 25 Feb 2024 | 48.50 | 48.50 | 48.45 | 48.45 | 48.45 | 3,299 |
| 24 Feb 2024 | 48.56 | 48.56 | 48.50 | 48.50 | 48.50 | 1,800 |
| 23 Feb 2024 | 48.54 | 48.56 | 48.52 | 48.56 | 48.56 | 1,000 |
| 22 Feb 2024 | 48.62 | 48.62 | 48.53 | 48.54 | 48.54 | 2,199 |
| 21 Feb 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 20 Feb 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 19 Feb 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 18 Feb 2024 | 48.67 | 48.67 | 48.62 | 48.62 | 48.62 | 2,601 |
| 17 Feb 2024 | 48.75 | 48.75 | 48.67 | 48.67 | 48.67 | 2,601 |
| 16 Feb 2024 | 48.80 | 48.80 | 48.74 | 48.75 | 48.75 | 2,602 |
| 15 Feb 2024 | 48.84 | 49.08 | 48.80 | 48.80 | 48.80 | 2,602 |
| 14 Feb 2024 | 49.09 | 49.09 | 48.82 | 48.84 | 48.84 | 1,901 |
| 13 Feb 2024 | 48.87 | 49.09 | 48.87 | 49.09 | 49.09 | - |
| 12 Feb 2024 | 48.87 | 49.09 | 48.82 | 48.87 | 48.87 | 3,361 |
| 11 Feb 2024 | 48.93 | 49.12 | 48.87 | 48.87 | 48.87 | 3,001 |
| 10 Feb 2024 | 48.98 | 48.98 | 48.93 | 48.93 | 48.93 | 1,441 |
| 09 Feb 2024 | 49.07 | 49.07 | 48.98 | 48.98 | 48.98 | 1,700 |
| 08 Feb 2024 | 49.30 | 49.31 | 49.07 | 49.07 | 49.07 | 9,505 |
| 07 Feb 2024 | 49.33 | 49.33 | 49.30 | 49.30 | 49.30 | 900 |
| 06 Feb 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 05 Feb 2024 | 49.45 | 49.45 | 49.32 | 49.33 | 49.33 | 1,998 |
| 04 Feb 2024 | 49.51 | 49.51 | 49.45 | 49.45 | 49.45 | 1,329 |
| 03 Feb 2024 | 49.56 | 49.56 | 49.51 | 49.51 | 49.51 | 1,400 |
| 02 Feb 2024 | 49.61 | 49.61 | 49.56 | 49.56 | 49.56 | 1,800 |
| 01 Feb 2024 | 49.65 | 49.65 | 49.61 | 49.61 | 49.61 | 490 |
| 31 Jan 2024 | 49.72 | 49.72 | 49.65 | 49.65 | 49.65 | 902 |
| 30 Jan 2024 | 49.77 | 49.77 | 49.72 | 49.72 | 49.72 | 638 |
| 29 Jan 2024 | 49.78 | 49.78 | 49.77 | 49.77 | 49.77 | 1,883 |
| 28 Jan 2024 | 49.82 | 49.82 | 49.78 | 49.78 | 49.78 | 80 |
| 27 Jan 2024 | 49.86 | 49.86 | 49.82 | 49.82 | 49.82 | 132 |
| 26 Jan 2024 | 49.89 | 49.89 | 49.86 | 49.86 | 49.86 | 840 |
| 25 Jan 2024 | 49.97 | 49.97 | 49.89 | 49.89 | 49.89 | 1,419 |
| 24 Jan 2024 | 48.64 | 49.97 | 48.64 | 49.97 | 49.97 | 1,215 |
| 23 Jan 2024 | 48.69 | 48.69 | 48.64 | 48.64 | 48.64 | 999 |
| 22 Jan 2024 | 48.75 | 48.75 | 48.69 | 48.69 | 48.69 | 649 |
| 21 Jan 2024 | 48.78 | 48.78 | 48.75 | 48.75 | 48.75 | 650 |
| 20 Jan 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 19 Jan 2024 | 48.85 | 48.85 | 48.78 | 48.78 | 48.78 | 949 |
| 18 Jan 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 17 Jan 2024 | 48.92 | 48.92 | 48.85 | 48.85 | 48.85 | 2,499 |
| 16 Jan 2024 | 48.96 | 48.96 | 48.92 | 48.92 | 48.92 | 1,079 |
| 15 Jan 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 14 Jan 2024 | 49.02 | 49.02 | 48.96 | 48.96 | 48.96 | 2,088 |
| 13 Jan 2024 | 49.09 | 49.13 | 49.02 | 49.02 | 49.02 | 5,042 |
| 12 Jan 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 11 Jan 2024 | 49.18 | 49.18 | 49.09 | 49.09 | 49.09 | 4,497 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.