Singapore markets open in 8 hours 52 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,263.46 -14.05 (-0.27%) Dow
38,402.97 -283.35 (-0.73%) Nasdaq
16,765.32 +30.31 (+0.18%) Bitcoin USD
69,467.70 +1,328.17 (+1.95%) CMC Crypto 200
1,488.13 +20.19 (+1.38%)
AB Discovery Growth Z (CHCZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 30 May 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 29 May 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 28 May 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 24 May 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 23 May 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 22 May 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 21 May 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 20 May 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 17 May 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 16 May 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 15 May 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 14 May 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 13 May 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 10 May 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 09 May 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 08 May 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 07 May 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 06 May 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 03 May 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 02 May 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 01 May 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 30 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 29 Apr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 26 Apr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 25 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 24 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 23 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 22 Apr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 19 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 18 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 17 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 16 Apr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 15 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 12 Apr 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 11 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 10 Apr 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 09 Apr 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 08 Apr 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 05 Apr 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 04 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 03 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 02 Apr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 01 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 28 Mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 27 Mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 26 Mar 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 25 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 22 Mar 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 21 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 20 Mar 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 19 Mar 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 18 Mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 15 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 14 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 13 Mar 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 12 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 11 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 08 Mar 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 07 Mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 06 Mar 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 05 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 04 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 01 Mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 29 Feb 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 28 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 27 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 26 Feb 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 23 Feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 22 Feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 21 Feb 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 20 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 16 Feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 15 Feb 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 14 Feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 13 Feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 12 Feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 09 Feb 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 08 Feb 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 07 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 06 Feb 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 05 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 02 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 01 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 31 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 30 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 29 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 26 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 25 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 24 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 23 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 22 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 19 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 18 Jan 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 17 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 16 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 12 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 11 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 10 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| *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.