Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,465.18 +0.56 (+0.01%) Dow
39,257.47 +107.14 (+0.27%) Nasdaq
17,642.94 -46.42 (-0.26%) Bitcoin USD
61,338.07 -2,947.07 (-4.58%) CMC Crypto 200
1,260.45 -49.27 (-3.77%)
Amundi Bloomberg Equal-weight Commodity ex-Agriculture UCITS ETF Acc (COMU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 11:21AM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 178 |
| 21 Jun 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 20 Jun 2024 | 25.65 | 25.75 | 25.65 | 25.65 | 25.65 | 2,462 |
| 19 Jun 2024 | 25.57 | 25.58 | 25.55 | 25.58 | 25.58 | 1,258 |
| 18 Jun 2024 | 25.37 | 25.38 | 25.25 | 25.38 | 25.38 | 115 |
| 17 Jun 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 14 Jun 2024 | 25.39 | 25.39 | 25.39 | 25.28 | 25.28 | 200 |
| 13 Jun 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 12 Jun 2024 | 25.50 | 25.50 | 25.50 | 25.70 | 25.70 | 277 |
| 11 Jun 2024 | 25.31 | 25.33 | 25.30 | 25.33 | 25.33 | 246 |
| 10 Jun 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 07 Jun 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 06 Jun 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 05 Jun 2024 | 25.08 | 25.11 | 25.08 | 25.11 | 25.11 | 633 |
| 04 Jun 2024 | 25.30 | 25.30 | 25.25 | 25.24 | 25.24 | 28,846 |
| 03 Jun 2024 | 25.75 | 25.75 | 25.52 | 25.48 | 25.48 | 200 |
| 31 May 2024 | 25.69 | 25.69 | 25.64 | 25.64 | 25.64 | 344 |
| 30 May 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 29 May 2024 | 26.65 | 26.65 | 26.65 | 26.58 | 26.58 | 1,875 |
| 28 May 2024 | 26.43 | 26.70 | 26.43 | 26.71 | 26.71 | 7,689 |
| 24 May 2024 | 26.20 | 26.20 | 26.20 | 26.19 | 26.19 | 521 |
| 23 May 2024 | 26.42 | 26.42 | 26.42 | 26.39 | 26.39 | 24,000 |
| 22 May 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 21 May 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 20 May 2024 | 27.02 | 27.03 | 27.02 | 27.01 | 27.01 | 200 |
| 17 May 2024 | 26.21 | 26.21 | 26.21 | 26.58 | 26.58 | 225 |
| 16 May 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 15 May 2024 | 25.67 | 25.80 | 25.61 | 25.78 | 25.78 | 344 |
| 14 May 2024 | 25.44 | 25.52 | 25.40 | 25.50 | 25.50 | 1,059 |
| 13 May 2024 | 25.35 | 25.45 | 25.29 | 25.37 | 25.37 | 2,977 |
| 10 May 2024 | 25.46 | 25.52 | 25.26 | 25.26 | 25.26 | 3,031 |
| 09 May 2024 | 25.06 | 25.31 | 25.06 | 25.28 | 25.28 | 7,532 |
| 08 May 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 07 May 2024 | 25.06 | 25.11 | 25.04 | 25.14 | 25.14 | 1,445 |
| 03 May 2024 | 24.85 | 24.85 | 24.82 | 24.82 | 24.82 | 249 |
| 02 May 2024 | 24.66 | 24.66 | 24.56 | 24.68 | 24.68 | 23,843 |
| 01 May 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 30 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.10 | 25.10 | - |
| 29 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 26 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 416 |
| 25 Apr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 24 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 320 |
| 23 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 22 Apr 2024 | 25.20 | 25.21 | 25.15 | 25.19 | 25.19 | 1,194 |
| 19 Apr 2024 | 25.25 | 25.27 | 25.20 | 25.34 | 25.34 | 2,880 |
| 18 Apr 2024 | 25.13 | 25.15 | 25.13 | 25.15 | 25.15 | 30,609 |
| 17 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 16 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.08 | 25.08 | 178 |
| 15 Apr 2024 | 25.19 | 25.19 | 25.06 | 25.07 | 25.07 | 3,161 |
| 12 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 11 Apr 2024 | 25.08 | 25.08 | 25.08 | 24.94 | 24.94 | 692 |
| 10 Apr 2024 | 25.31 | 25.31 | 25.06 | 25.06 | 25.06 | 7,055 |
| 09 Apr 2024 | 25.12 | 25.12 | 25.12 | 25.06 | 25.06 | 691 |
| 08 Apr 2024 | 24.86 | 24.86 | 24.80 | 24.93 | 24.93 | 892 |
| 05 Apr 2024 | 24.67 | 24.71 | 24.66 | 24.82 | 24.82 | 102,512 |
| 04 Apr 2024 | 24.64 | 24.66 | 24.64 | 24.66 | 24.66 | 1,800 |
| 03 Apr 2024 | 24.35 | 24.35 | 24.35 | 24.58 | 24.58 | 442 |
| 02 Apr 2024 | 23.92 | 24.10 | 23.92 | 24.13 | 24.13 | 6,799 |
| 28 Mar 2024 | 23.27 | 23.47 | 23.27 | 23.49 | 23.49 | 3,446 |
| 27 Mar 2024 | 23.17 | 23.17 | 23.17 | 23.25 | 23.25 | 45 |
| 26 Mar 2024 | 23.37 | 23.38 | 23.37 | 23.39 | 23.39 | 400 |
| 25 Mar 2024 | 23.59 | 23.59 | 23.59 | 23.58 | 23.58 | 510 |
| 22 Mar 2024 | 23.44 | 23.44 | 23.44 | 23.46 | 23.46 | 3,806 |
| 21 Mar 2024 | 23.74 | 23.89 | 23.74 | 23.63 | 23.63 | 8,382 |
| 20 Mar 2024 | 23.58 | 23.58 | 23.56 | 23.56 | 23.56 | 1,076 |
| 19 Mar 2024 | 23.72 | 23.76 | 23.67 | 23.72 | 23.72 | 1,857 |
| 18 Mar 2024 | 23.85 | 23.90 | 23.85 | 23.84 | 23.84 | 2,259 |
| 15 Mar 2024 | 23.82 | 23.85 | 23.75 | 23.89 | 23.89 | 2,473 |
| 14 Mar 2024 | 23.63 | 23.70 | 23.61 | 23.68 | 23.68 | 1,982 |
| 13 Mar 2024 | 23.42 | 23.61 | 23.42 | 23.67 | 23.67 | 760 |
| 12 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 11 Mar 2024 | 23.37 | 23.38 | 23.37 | 23.50 | 23.50 | 634 |
| 08 Mar 2024 | 23.55 | 23.56 | 23.33 | 23.33 | 23.33 | 3,297 |
| 07 Mar 2024 | 23.56 | 23.56 | 23.45 | 23.55 | 23.55 | 6,870 |
| 06 Mar 2024 | 23.36 | 23.36 | 23.13 | 23.56 | 23.56 | 63,542 |
| 05 Mar 2024 | 23.18 | 23.25 | 23.18 | 23.20 | 23.20 | 10,484 |
| 04 Mar 2024 | 23.19 | 23.32 | 23.16 | 23.33 | 23.33 | 2,537 |
| 01 Mar 2024 | 22.82 | 23.07 | 22.82 | 23.07 | 23.07 | 2 |
| 29 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 28 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 27 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.81 | 22.81 | 380 |
| 26 Feb 2024 | 22.54 | 22.65 | 22.54 | 22.60 | 22.60 | 2,605 |
| 23 Feb 2024 | 22.66 | 22.66 | 22.65 | 22.65 | 22.65 | 750 |
| 22 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 21 Feb 2024 | 22.65 | 22.77 | 22.65 | 22.71 | 22.71 | 33,683 |
| 20 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.45 | 22.45 | 762 |
| 19 Feb 2024 | 22.45 | 22.53 | 22.45 | 22.50 | 22.50 | 3,513 |
| 16 Feb 2024 | 22.49 | 22.53 | 22.46 | 22.58 | 22.58 | 1,776 |
| 15 Feb 2024 | 22.28 | 22.47 | 22.28 | 22.43 | 22.43 | 3,905 |
| 14 Feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 13 Feb 2024 | 22.53 | 22.53 | 22.31 | 22.31 | 22.31 | 589 |
| 12 Feb 2024 | 22.34 | 22.42 | 22.34 | 22.48 | 22.48 | 1,376 |
| 09 Feb 2024 | 22.45 | 22.47 | 22.33 | 22.33 | 22.33 | 7,377 |
| 08 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.49 | 22.49 | 191 |
| 07 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 06 Feb 2024 | 22.43 | 22.55 | 22.43 | 22.57 | 22.57 | 1,714 |
| 05 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.35 | 22.35 | 768 |
| 02 Feb 2024 | 22.68 | 22.85 | 22.51 | 22.53 | 22.53 | 4,076 |
| 01 Feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 31 Jan 2024 | 23.13 | 23.25 | 23.12 | 23.21 | 23.21 | 3,026 |
| *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.