Singapore markets close in 7 hours 17 minutes
Straits Times Index
3,163.23 +10.00 (+0.32%) Nikkei
27,326.72 +206.22 (+0.76%) Hang Seng
18,100.48 +12.51 (+0.07%) FTSE 100
7,052.62 -33.84 (-0.48%) BTC-USD
20,289.49 +57.79 (+0.29%) CMC Crypto 200
461.42 +3.01 (+0.66%)
51Talk Online Education Group (COE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 1.9100 | 2.0000 | 1.8900 | 1.9500 | 1.9500 | 5,800 |
| 04 Oct 2022 | 1.8900 | 1.9700 | 1.8670 | 1.9100 | 1.9100 | 9,400 |
| 03 Oct 2022 | 1.9200 | 1.9700 | 1.8900 | 1.9200 | 1.9200 | 18,400 |
| 30 Sept 2022 | 1.9500 | 1.9500 | 1.8200 | 1.9200 | 1.9200 | 41,900 |
| 29 Sept 2022 | 1.9300 | 1.9300 | 1.8000 | 1.9200 | 1.9200 | 34,000 |
| 28 Sept 2022 | 1.9400 | 1.9400 | 1.8200 | 1.9200 | 1.9200 | 43,600 |
| 27 Sept 2022 | 1.7600 | 1.9200 | 1.7600 | 1.9200 | 1.9200 | 34,500 |
| 26 Sept 2022 | 1.8200 | 1.9200 | 1.7200 | 1.8200 | 1.8200 | 41,800 |
| 23 Sept 2022 | 1.8500 | 1.8520 | 1.7500 | 1.8400 | 1.8400 | 33,100 |
| 22 Sept 2022 | 1.9000 | 1.9400 | 1.8100 | 1.9200 | 1.9200 | 49,600 |
| 21 Sept 2022 | 2.0200 | 2.0700 | 1.8900 | 1.9500 | 1.9500 | 82,200 |
| 20 Sept 2022 | 2.0500 | 2.1500 | 2.0200 | 2.0500 | 2.0500 | 52,000 |
| 19 Sept 2022 | 2.0600 | 2.2000 | 2.0500 | 2.0700 | 2.0700 | 76,500 |
| 16 Sept 2022 | 2.1400 | 2.1400 | 2.0220 | 2.1000 | 2.1000 | 37,500 |
| 15 Sept 2022 | 2.0300 | 2.2000 | 2.0300 | 2.0900 | 2.0900 | 33,600 |
| 14 Sept 2022 | 2.0200 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 51,500 |
| 13 Sept 2022 | 2.1500 | 2.2000 | 1.8650 | 1.9600 | 1.9600 | 196,700 |
| 12 Sept 2022 | 2.1900 | 2.2700 | 2.1200 | 2.1800 | 2.1800 | 92,700 |
| 09 Sept 2022 | 2.1000 | 2.1600 | 2.0300 | 2.1400 | 2.1400 | 51,500 |
| 08 Sept 2022 | 1.9000 | 2.0700 | 1.9000 | 2.0400 | 2.0400 | 83,400 |
| 07 Sept 2022 | 1.8900 | 1.9500 | 1.8100 | 1.9500 | 1.9500 | 135,500 |
| 06 Sept 2022 | 1.5700 | 1.8000 | 1.5500 | 1.7650 | 1.7650 | 81,800 |
| 02 Sept 2022 | 1.6200 | 1.7400 | 1.5300 | 1.6000 | 1.6000 | 105,800 |
| 01 Sept 2022 | 1.6500 | 1.6500 | 1.5200 | 1.5300 | 1.5300 | 105,900 |
| 31 Aug 2022 | 1.7500 | 1.8200 | 1.6680 | 1.6680 | 1.6680 | 88,100 |
| 30 Aug 2022 | 1.6700 | 1.7500 | 1.5900 | 1.7300 | 1.7300 | 137,000 |
| 29 Aug 2022 | 1.5300 | 1.6600 | 1.4800 | 1.6370 | 1.6370 | 52,500 |
| 26 Aug 2022 | 1.5500 | 1.6300 | 1.5100 | 1.5300 | 1.5300 | 61,400 |
| 25 Aug 2022 | 1.4500 | 1.5800 | 1.4000 | 1.4600 | 1.4600 | 247,500 |
| 24 Aug 2022 | 1.3100 | 1.4100 | 1.3100 | 1.4000 | 1.4000 | 52,000 |
| 23 Aug 2022 | 1.2900 | 1.3900 | 1.2900 | 1.3300 | 1.3300 | 41,600 |
| 22 Aug 2022 | 1.4800 | 1.4800 | 1.3500 | 1.3900 | 1.3900 | 36,500 |
| 19 Aug 2022 | 1.5500 | 1.5500 | 1.4500 | 1.4800 | 1.4800 | 63,500 |
| 18 Aug 2022 | 1.5700 | 1.6000 | 1.4700 | 1.5400 | 1.5400 | 29,100 |
| 17 Aug 2022 | 1.5600 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 18,300 |
| 16 Aug 2022 | 1.6200 | 1.6500 | 1.5500 | 1.6200 | 1.6200 | 113,400 |
| 15 Aug 2022 | 1.6000 | 1.6700 | 1.6000 | 1.6500 | 1.6500 | 36,000 |
| 12 Aug 2022 | 1.6100 | 1.6500 | 1.5800 | 1.6260 | 1.6260 | 50,200 |
| 11 Aug 2022 | 1.5900 | 1.7100 | 1.5300 | 1.5900 | 1.5900 | 70,600 |
| 10 Aug 2022 | 1.6290 | 1.6400 | 1.5740 | 1.6050 | 1.6050 | 15,800 |
| 09 Aug 2022 | 1.6000 | 1.6100 | 1.5310 | 1.6100 | 1.6100 | 29,200 |
| 08 Aug 2022 | 1.6100 | 1.6600 | 1.5100 | 1.6000 | 1.6000 | 97,400 |
| 05 Aug 2022 | 1.6400 | 1.6500 | 1.5700 | 1.6400 | 1.6400 | 75,300 |
| 04 Aug 2022 | 1.6500 | 1.7300 | 1.6300 | 1.6300 | 1.6300 | 61,500 |
| 03 Aug 2022 | 1.6000 | 1.6500 | 1.5990 | 1.6300 | 1.6300 | 49,000 |
| 02 Aug 2022 | 1.5600 | 1.6400 | 1.4880 | 1.6300 | 1.6300 | 61,600 |
| 01 Aug 2022 | 1.5200 | 1.6000 | 1.4730 | 1.5800 | 1.5800 | 70,700 |
| 29 Jul 2022 | 1.5300 | 1.5300 | 1.4560 | 1.4800 | 1.4800 | 29,000 |
| 28 Jul 2022 | 1.5200 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 35,600 |
| 27 Jul 2022 | 1.5400 | 1.5400 | 1.4900 | 1.5200 | 1.5200 | 7,900 |
| 26 Jul 2022 | 1.5400 | 1.5400 | 1.4300 | 1.5300 | 1.5300 | 47,200 |
| 25 Jul 2022 | 1.4600 | 1.5300 | 1.4260 | 1.5300 | 1.5300 | 55,600 |
| 22 Jul 2022 | 1.6000 | 1.6100 | 1.4200 | 1.4800 | 1.4800 | 52,400 |
| 21 Jul 2022 | 1.6100 | 1.6600 | 1.5000 | 1.6100 | 1.6100 | 51,800 |
| 20 Jul 2022 | 1.6000 | 1.6200 | 1.4800 | 1.6100 | 1.6100 | 107,300 |
| 19 Jul 2022 | 1.5500 | 1.6200 | 1.5060 | 1.6100 | 1.6100 | 103,800 |
| 18 Jul 2022 | 1.4900 | 1.5600 | 1.4200 | 1.5600 | 1.5600 | 225,100 |
| 15 Jul 2022 | 1.4200 | 1.5200 | 1.4000 | 1.4600 | 1.4600 | 242,700 |
| 14 Jul 2022 | 1.4000 | 1.4600 | 1.3800 | 1.4000 | 1.4000 | 32,100 |
| 13 Jul 2022 | 1.5100 | 1.5800 | 1.3700 | 1.4200 | 1.4200 | 356,800 |
| 12 Jul 2022 | 1.2100 | 1.6400 | 1.1600 | 1.6070 | 1.6070 | 632,200 |
| 11 Jul 2022 | 1.2200 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 35,300 |
| 08 Jul 2022 | 1.2500 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 18,300 |
| 07 Jul 2022 | 1.2200 | 1.2760 | 1.2200 | 1.2500 | 1.2500 | 25,300 |
| 06 Jul 2022 | 1.2300 | 1.2800 | 1.1900 | 1.2200 | 1.2200 | 16,100 |
| 05 Jul 2022 | 1.2500 | 1.3000 | 1.1700 | 1.2100 | 1.2100 | 67,600 |
| 01 Jul 2022 | 1.3600 | 1.4000 | 1.2400 | 1.3000 | 1.3000 | 60,700 |
| 30 Jun 2022 | 1.3000 | 1.4000 | 1.3000 | 1.3800 | 1.3800 | 62,200 |
| 29 Jun 2022 | 1.2750 | 1.3900 | 1.2750 | 1.3500 | 1.3500 | 138,300 |
| 28 Jun 2022 | 1.2100 | 1.3230 | 1.2100 | 1.2800 | 1.2800 | 78,100 |
| 27 Jun 2022 | 1.3400 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | 16,100 |
| 24 Jun 2022 | 1.3300 | 1.3300 | 1.2000 | 1.2000 | 1.2000 | 131,400 |
| 23 Jun 2022 | 1.2900 | 1.4000 | 1.2900 | 1.3500 | 1.3500 | 64,800 |
| 22 Jun 2022 | 1.1900 | 1.3200 | 1.1900 | 1.3200 | 1.3200 | 15,500 |
| 21 Jun 2022 | 1.3000 | 1.3700 | 1.1900 | 1.2100 | 1.2100 | 48,600 |
| 17 Jun 2022 | 1.1800 | 1.2700 | 1.1200 | 1.1800 | 1.1800 | 32,600 |
| 16 Jun 2022 | 1.1500 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 33,600 |
| 15 Jun 2022 | 1.1700 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 48,500 |
| 14 Jun 2022 | 1.2500 | 1.3200 | 1.2200 | 1.2200 | 1.2200 | 25,500 |
| 13 Jun 2022 | 1.1900 | 1.2600 | 1.1800 | 1.2500 | 1.2500 | 12,300 |
| 10 Jun 2022 | 1.3100 | 1.3600 | 1.2200 | 1.2700 | 1.2700 | 59,700 |
| 09 Jun 2022 | 1.2900 | 1.4200 | 1.2900 | 1.3800 | 1.3800 | 32,500 |
| 08 Jun 2022 | 1.2500 | 1.4900 | 1.2300 | 1.3500 | 1.3500 | 128,700 |
| 07 Jun 2022 | 1.2300 | 1.2800 | 1.1300 | 1.2700 | 1.2700 | 40,900 |
| 06 Jun 2022 | 1.2200 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 45,800 |
| 03 Jun 2022 | 1.2400 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 52,100 |
| 02 Jun 2022 | 1.1500 | 1.2300 | 1.1500 | 1.2200 | 1.2200 | 31,500 |
| 01 Jun 2022 | 1.1400 | 1.2200 | 1.1400 | 1.1500 | 1.1500 | 23,400 |
| 31 May 2022 | 1.2100 | 1.2300 | 1.0900 | 1.1000 | 1.1000 | 46,200 |
| 27 May 2022 | 1.2040 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 30,700 |
| 26 May 2022 | 1.1120 | 1.2100 | 1.1120 | 1.1700 | 1.1700 | 37,500 |
| 25 May 2022 | 1.0300 | 1.2000 | 1.0300 | 1.1500 | 1.1500 | 22,600 |
| 24 May 2022 | 1.1650 | 1.1650 | 1.1000 | 1.1300 | 1.1300 | 48,400 |
| 23 May 2022 | 1.1700 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 15,000 |
| 20 May 2022 | 1.1500 | 1.2100 | 1.1200 | 1.1800 | 1.1800 | 31,900 |
| 19 May 2022 | 1.2300 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 93,400 |
| 18 May 2022 | 1.1600 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 36,000 |
| 17 May 2022 | 1.0000 | 1.1900 | 1.0000 | 1.1700 | 1.1700 | 96,000 |
| 16 May 2022 | 1.1500 | 1.1700 | 1.0000 | 1.0300 | 1.0300 | 124,500 |
| 13 May 2022 | 1.1800 | 1.2300 | 1.0900 | 1.1700 | 1.1700 | 67,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
