Singapore markets close in 5 hours 6 minutes
Straits Times Index
3,297.73 +25.01 (+0.76%) Nikkei
38,317.18 +765.02 (+2.04%) Hang Seng
17,083.00 +254.07 (+1.51%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,626.68 +72.26 (+0.11%) CMC Crypto 200
1,434.97 +20.21 (+1.43%)
Bitcoin Gold RUB (BTG-RUB)
CCC - CoinMarketCap. Currency in RUB
Add to watchlist
As of 03:51AM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in RUBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3,443.81 | 3,462.50 | 3,386.39 | 3,415.08 | 3,415.08 | 445,805,792 |
| 23 Apr 2024 | 3,448.86 | 3,526.71 | 3,261.29 | 3,512.59 | 3,512.59 | 537,930,182 |
| 22 Apr 2024 | 3,539.82 | 3,558.56 | 3,397.00 | 3,448.86 | 3,448.86 | 584,464,131 |
| 21 Apr 2024 | 3,352.06 | 3,553.34 | 3,316.51 | 3,539.82 | 3,539.82 | 697,758,016 |
| 20 Apr 2024 | 3,384.08 | 3,410.60 | 3,050.36 | 3,352.06 | 3,352.06 | 1,386,337,049 |
| 19 Apr 2024 | 3,309.86 | 3,418.34 | 3,211.35 | 3,384.08 | 3,384.08 | 1,097,362,572 |
| 18 Apr 2024 | 3,486.85 | 3,489.44 | 2,982.85 | 3,309.86 | 3,309.86 | 882,328,154 |
| 17 Apr 2024 | 3,441.64 | 3,668.17 | 3,339.40 | 3,486.85 | 3,486.85 | 2,015,615,215 |
| 16 Apr 2024 | 3,588.53 | 3,670.98 | 3,398.70 | 3,441.64 | 3,441.64 | 1,055,517,152 |
| 15 Apr 2024 | 3,361.72 | 3,604.51 | 3,136.34 | 3,588.53 | 3,588.53 | 1,638,231,429 |
| 14 Apr 2024 | 3,861.08 | 3,979.31 | 3,019.91 | 3,361.72 | 3,361.72 | 2,392,860,348 |
| 13 Apr 2024 | 4,239.91 | 4,249.53 | 3,768.27 | 3,861.08 | 3,861.08 | 1,182,654,866 |
| 12 Apr 2024 | 4,327.40 | 4,329.96 | 4,212.79 | 4,239.91 | 4,239.91 | 712,458,158 |
| 11 Apr 2024 | 4,406.22 | 4,413.27 | 4,132.24 | 4,327.40 | 4,327.40 | 1,245,699,032 |
| 10 Apr 2024 | 4,584.07 | 4,592.81 | 4,338.48 | 4,406.22 | 4,406.22 | 1,715,397,579 |
| 09 Apr 2024 | 4,543.60 | 4,596.11 | 4,396.22 | 4,584.07 | 4,584.07 | 2,762,467,351 |
| 08 Apr 2024 | 4,623.88 | 4,636.88 | 4,472.28 | 4,543.60 | 4,543.60 | 1,821,579,988 |
| 07 Apr 2024 | 4,419.43 | 4,624.27 | 4,419.43 | 4,623.88 | 4,623.88 | 3,471,865,172 |
| 06 Apr 2024 | 4,446.27 | 4,598.45 | 4,282.39 | 4,419.43 | 4,419.43 | 3,438,298,354 |
| 05 Apr 2024 | 4,255.37 | 4,496.27 | 4,149.48 | 4,446.27 | 4,446.27 | 3,183,945,089 |
| 04 Apr 2024 | 4,249.87 | 4,317.59 | 4,020.36 | 4,255.37 | 4,255.37 | 2,692,783,810 |
| 03 Apr 2024 | 4,592.21 | 4,597.68 | 4,108.07 | 4,249.87 | 4,249.87 | 3,235,033,688 |
| 02 Apr 2024 | 4,820.25 | 4,870.66 | 4,447.87 | 4,592.21 | 4,592.21 | 4,005,031,646 |
| 01 Apr 2024 | 4,676.34 | 4,825.36 | 4,537.98 | 4,820.25 | 4,820.25 | 2,864,610,798 |
| 31 Mar 2024 | 4,819.60 | 4,901.30 | 4,649.23 | 4,676.34 | 4,676.34 | 3,436,490,715 |
| 30 Mar 2024 | 4,623.58 | 4,942.20 | 4,563.19 | 4,819.60 | 4,819.60 | 9,805,957,859 |
| 29 Mar 2024 | 4,637.58 | 4,660.17 | 4,426.24 | 4,623.58 | 4,623.58 | 4,191,602,820 |
| 28 Mar 2024 | 4,511.59 | 4,627.28 | 4,174.02 | 4,637.58 | 4,637.58 | 6,340,739,944 |
| 27 Mar 2024 | 4,531.98 | 4,662.29 | 4,452.52 | 4,511.59 | 4,511.59 | 4,575,359,219 |
| 26 Mar 2024 | 4,455.23 | 4,596.05 | 4,369.75 | 4,531.98 | 4,531.98 | 4,165,613,323 |
| 25 Mar 2024 | 4,270.76 | 4,472.59 | 4,183.24 | 4,455.23 | 4,455.23 | 4,444,404,292 |
| 24 Mar 2024 | 4,119.23 | 4,476.80 | 3,994.05 | 4,270.76 | 4,270.76 | 4,273,342,705 |
| 23 Mar 2024 | 4,134.86 | 4,286.89 | 3,931.83 | 4,119.23 | 4,119.23 | 2,910,917,563 |
| 22 Mar 2024 | 4,224.28 | 4,455.21 | 4,073.91 | 4,134.86 | 4,134.86 | 5,157,244,174 |
| 21 Mar 2024 | 3,838.24 | 4,285.93 | 3,478.01 | 4,224.28 | 4,224.28 | 5,885,875,536 |
| 20 Mar 2024 | 4,232.40 | 4,307.83 | 3,639.49 | 3,838.24 | 3,838.24 | 4,208,066,129 |
| 19 Mar 2024 | 4,553.27 | 4,553.99 | 4,108.68 | 4,232.40 | 4,232.40 | 2,184,465,219 |
| 18 Mar 2024 | 4,379.84 | 4,586.04 | 4,085.83 | 4,553.27 | 4,553.27 | 5,066,125,674 |
| 17 Mar 2024 | 4,515.07 | 4,875.86 | 4,085.83 | 4,379.84 | 4,379.84 | 10,488,402,619 |
| 16 Mar 2024 | 4,740.74 | 4,901.44 | 4,072.91 | 4,515.07 | 4,515.07 | 7,799,077,574 |
| 15 Mar 2024 | 4,888.97 | 4,993.95 | 4,499.85 | 4,740.74 | 4,740.74 | 5,737,438,882 |
| 14 Mar 2024 | 4,928.95 | 4,968.60 | 4,796.11 | 4,888.97 | 4,888.97 | 3,808,621,462 |
| 13 Mar 2024 | 5,042.18 | 5,042.18 | 4,806.06 | 4,928.95 | 4,928.95 | 4,112,421,512 |
| 12 Mar 2024 | 4,925.84 | 5,125.11 | 4,475.73 | 5,042.18 | 5,042.18 | 16,812,145,951 |
| 11 Mar 2024 | 5,181.64 | 5,504.76 | 4,879.61 | 4,925.84 | 4,925.84 | 21,578,912,504 |
| 10 Mar 2024 | 5,507.99 | 6,351.59 | 4,840.48 | 5,181.64 | 5,181.64 | 48,432,606,297 |
| 09 Mar 2024 | 4,619.92 | 5,509.50 | 4,536.98 | 5,508.42 | 5,508.42 | 22,272,632,844 |
| 08 Mar 2024 | 3,908.67 | 4,876.42 | 3,687.65 | 4,619.92 | 4,619.92 | 20,234,926,329 |
| 07 Mar 2024 | 3,539.88 | 3,983.02 | 3,241.74 | 3,908.67 | 3,908.67 | 5,374,603,478 |
| 06 Mar 2024 | 3,750.11 | 3,862.62 | 3,186.13 | 3,539.88 | 3,539.88 | 11,110,720,086 |
| 05 Mar 2024 | 3,504.65 | 3,805.27 | 3,428.72 | 3,731.31 | 3,731.31 | 15,981,138,147 |
| 04 Mar 2024 | 3,292.38 | 3,910.74 | 3,124.56 | 3,507.34 | 3,507.34 | 31,882,078,469 |
| 03 Mar 2024 | 2,672.08 | 3,421.98 | 2,660.65 | 3,299.09 | 3,299.09 | 17,342,400,285 |
| 02 Mar 2024 | 2,581.07 | 2,674.51 | 2,562.30 | 2,672.08 | 2,672.08 | 2,197,653,265 |
| 01 Mar 2024 | 2,654.19 | 2,773.61 | 2,549.76 | 2,583.72 | 2,583.72 | 6,493,033,763 |
| 29 Feb 2024 | 2,492.50 | 2,707.17 | 2,376.16 | 2,642.98 | 2,642.98 | 7,074,062,244 |
| 28 Feb 2024 | 2,406.59 | 2,570.05 | 2,406.59 | 2,489.93 | 2,489.93 | 6,064,886,027 |
| 27 Feb 2024 | 2,350.63 | 2,449.17 | 2,234.70 | 2,405.38 | 2,405.38 | 1,534,484,733 |
| 26 Feb 2024 | 2,341.26 | 2,354.60 | 2,296.00 | 2,350.59 | 2,350.59 | 521,815,074 |
| 25 Feb 2024 | 2,306.66 | 2,343.15 | 2,272.88 | 2,337.54 | 2,337.54 | 478,914,071 |
| 24 Feb 2024 | 2,296.17 | 2,303.26 | 2,241.57 | 2,306.59 | 2,306.59 | 479,694,064 |
| 23 Feb 2024 | 2,293.98 | 2,307.02 | 2,227.14 | 2,295.64 | 2,295.64 | 607,002,504 |
| 22 Feb 2024 | 2,346.09 | 2,369.29 | 2,225.91 | 2,296.57 | 2,296.57 | 789,606,371 |
| 21 Feb 2024 | 2,374.53 | 2,397.63 | 2,314.39 | 2,346.04 | 2,346.04 | 924,372,532 |
| 20 Feb 2024 | 2,261.13 | 2,386.18 | 2,258.47 | 2,375.13 | 2,375.13 | 919,098,732 |
| 19 Feb 2024 | 2,340.33 | 2,369.34 | 2,263.32 | 2,347.60 | 2,347.60 | 635,838,553 |
| 18 Feb 2024 | 2,410.38 | 2,410.58 | 2,257.62 | 2,344.12 | 2,344.12 | 1,253,714,217 |
| 17 Feb 2024 | 2,459.16 | 2,470.60 | 2,404.07 | 2,411.18 | 2,411.18 | 1,295,759,073 |
| 16 Feb 2024 | 2,432.84 | 2,479.87 | 2,410.50 | 2,446.82 | 2,446.82 | 2,923,520,320 |
| 15 Feb 2024 | 2,329.24 | 2,436.19 | 2,278.36 | 2,430.34 | 2,430.34 | 2,416,952,242 |
| 14 Feb 2024 | 2,341.55 | 2,444.46 | 2,270.69 | 2,330.54 | 2,330.54 | 3,975,056,508 |
| 13 Feb 2024 | 2,295.25 | 2,345.27 | 2,242.71 | 2,336.19 | 2,336.19 | 1,762,570,835 |
| 12 Feb 2024 | 2,235.99 | 2,328.01 | 2,203.35 | 2,295.26 | 2,295.26 | 2,856,374,702 |
| 11 Feb 2024 | 2,263.34 | 2,287.65 | 2,183.96 | 2,232.92 | 2,232.92 | 1,328,382,244 |
| 10 Feb 2024 | 2,197.35 | 2,359.75 | 2,188.30 | 2,259.58 | 2,259.58 | 4,108,835,696 |
| 09 Feb 2024 | 2,080.34 | 2,227.78 | 2,077.60 | 2,198.56 | 2,198.56 | 2,216,785,788 |
| 08 Feb 2024 | 2,051.24 | 2,087.27 | 1,990.54 | 2,077.86 | 2,077.86 | 444,671,969 |
| 07 Feb 2024 | 2,047.19 | 2,082.42 | 1,999.64 | 2,051.70 | 2,051.70 | 501,981,192 |
| 06 Feb 2024 | 2,052.11 | 2,083.08 | 2,020.86 | 2,046.57 | 2,046.57 | 543,844,486 |
| 05 Feb 2024 | 2,096.43 | 2,099.29 | 2,050.12 | 2,053.30 | 2,053.30 | 324,075,008 |
| 04 Feb 2024 | 2,091.11 | 2,172.29 | 2,072.76 | 2,096.71 | 2,096.71 | 1,060,510,623 |
| 03 Feb 2024 | 2,074.96 | 2,095.60 | 2,050.48 | 2,091.14 | 2,091.14 | 416,485,504 |
| 02 Feb 2024 | 2,073.47 | 2,099.62 | 2,006.92 | 2,074.68 | 2,074.68 | 586,314,125 |
| 01 Feb 2024 | 2,174.96 | 2,185.98 | 2,051.99 | 2,072.52 | 2,072.52 | 931,422,172 |
| 31 Jan 2024 | 2,189.39 | 2,226.86 | 2,137.32 | 2,176.19 | 2,176.19 | 1,384,211,297 |
| 30 Jan 2024 | 2,108.62 | 2,191.47 | 2,069.26 | 2,189.39 | 2,189.39 | 891,457,337 |
| 29 Jan 2024 | 2,186.19 | 2,218.94 | 2,080.65 | 2,108.02 | 2,108.02 | 1,926,212,653 |
| 28 Jan 2024 | 2,044.99 | 2,232.79 | 2,044.49 | 2,180.09 | 2,180.09 | 4,202,943,244 |
| 27 Jan 2024 | 1,915.94 | 2,042.35 | 1,878.14 | 2,041.88 | 2,041.88 | 914,051,782 |
| 26 Jan 2024 | 1,949.58 | 1,953.15 | 1,881.84 | 1,915.42 | 1,915.42 | 455,905,716 |
| 25 Jan 2024 | 1,976.83 | 1,976.83 | 1,891.07 | 1,950.16 | 1,950.16 | 584,455,578 |
| 24 Jan 2024 | 1,932.74 | 1,978.00 | 1,807.75 | 1,972.63 | 1,972.63 | 1,143,445,143 |
| 23 Jan 2024 | 2,132.42 | 2,132.42 | 1,931.18 | 1,932.74 | 1,932.74 | 941,667,980 |
| 22 Jan 2024 | 2,041.51 | 2,190.92 | 2,028.51 | 2,126.30 | 2,126.30 | 1,718,254,669 |
| 21 Jan 2024 | 2,105.15 | 2,107.78 | 2,003.86 | 2,041.15 | 2,041.15 | 505,579,517 |
| 20 Jan 2024 | 2,100.56 | 2,113.93 | 1,954.65 | 2,101.87 | 2,101.87 | 1,218,008,241 |
| 19 Jan 2024 | 2,214.33 | 2,241.13 | 2,061.00 | 2,100.56 | 2,100.56 | 1,528,654,801 |
| 18 Jan 2024 | 2,295.79 | 2,295.79 | 2,184.80 | 2,214.12 | 2,214.12 | 957,591,756 |
| 17 Jan 2024 | 2,333.39 | 2,361.79 | 2,101.45 | 2,293.18 | 2,293.18 | 2,508,680,943 |
| 16 Jan 2024 | 2,352.76 | 2,437.90 | 2,285.14 | 2,332.43 | 2,332.43 | 2,816,788,193 |
| *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.