Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,624.56 +397.13 (+0.57%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Crédit Agricole S.A. (CRARF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:53AM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 326 |
| 20 May 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 17 May 2024 | 17.15 | 17.30 | 17.15 | 17.28 | 17.28 | 1,700 |
| 16 May 2024 | 17.00 | 17.02 | 17.00 | 17.00 | 17.00 | 1,800 |
| 15 May 2024 | 16.95 | 16.98 | 16.95 | 16.98 | 16.98 | 700 |
| 14 May 2024 | 16.95 | 16.95 | 16.89 | 16.94 | 16.94 | 2,800 |
| 13 May 2024 | 16.75 | 16.75 | 16.73 | 16.73 | 16.73 | 3,700 |
| 10 May 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 4,100 |
| 09 May 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 200 |
| 08 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 07 May 2024 | 16.50 | 16.50 | 16.48 | 16.48 | 16.48 | 2,800 |
| 06 May 2024 | 15.99 | 16.45 | 15.70 | 15.70 | 15.70 | 8,100 |
| 03 May 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 3,600 |
| 02 May 2024 | 15.96 | 15.96 | 15.50 | 15.50 | 15.50 | 300 |
| 01 May 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 30 Apr 2024 | 15.78 | 15.99 | 15.78 | 15.99 | 15.99 | 700 |
| 29 Apr 2024 | 15.25 | 15.45 | 15.25 | 15.45 | 15.45 | 1,600 |
| 26 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 25 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 24 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 23 Apr 2024 | 15.19 | 15.19 | 15.14 | 15.14 | 15.14 | 1,700 |
| 22 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 19 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 200 |
| 18 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1,100 |
| 17 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 16 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 15 Apr 2024 | 14.86 | 14.86 | 14.70 | 14.70 | 14.70 | 300 |
| 12 Apr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 900 |
| 11 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 10 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 09 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 400 |
| 08 Apr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1,200 |
| 05 Apr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 200 |
| 04 Apr 2024 | 15.45 | 15.45 | 15.37 | 15.37 | 15.37 | 800 |
| 03 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1,100 |
| 02 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 01 Apr 2024 | 15.29 | 15.29 | 14.50 | 14.50 | 14.50 | 1,400 |
| 28 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 300 |
| 27 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 26 Mar 2024 | 14.78 | 14.78 | 14.62 | 14.62 | 14.62 | 300 |
| 25 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 35,000 |
| 22 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 300 |
| 21 Mar 2024 | 14.67 | 14.67 | 14.49 | 14.49 | 14.49 | 700 |
| 20 Mar 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 19 Mar 2024 | 14.70 | 14.70 | 14.32 | 14.32 | 14.32 | 1,000 |
| 18 Mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 15 Mar 2024 | 14.18 | 14.18 | 14.13 | 14.13 | 14.13 | 1,100 |
| 14 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 13 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1,700 |
| 12 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 11 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 08 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 07 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 06 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 05 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 04 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 700 |
| 01 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 300 |
| 29 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 300 |
| 28 Feb 2024 | 13.64 | 13.66 | 13.64 | 13.66 | 13.66 | 1,100 |
| 27 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 26 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 1,900 |
| 23 Feb 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 700 |
| 22 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 21 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 20 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 16 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 1,500 |
| 15 Feb 2024 | 12.99 | 13.34 | 12.99 | 13.34 | 13.34 | 300 |
| 14 Feb 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 400 |
| 13 Feb 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 200 |
| 12 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 09 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 08 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1,900 |
| 07 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 06 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 05 Feb 2024 | 14.09 | 14.09 | 13.92 | 13.92 | 13.92 | 500 |
| 02 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 01 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 300 |
| 31 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 30 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 500 |
| 29 Jan 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 26 Jan 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 300 |
| 25 Jan 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 800 |
| 24 Jan 2024 | 14.54 | 14.54 | 14.40 | 14.40 | 14.40 | 6,300 |
| 23 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 200 |
| 22 Jan 2024 | 14.62 | 14.63 | 14.62 | 14.63 | 14.63 | 3,300 |
| 19 Jan 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 600 |
| 18 Jan 2024 | 14.41 | 14.41 | 14.01 | 14.01 | 14.01 | 300 |
| 17 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 600 |
| 16 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 400 |
| 12 Jan 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 11 Jan 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 300 |
| 10 Jan 2024 | 14.45 | 14.45 | 14.43 | 14.43 | 14.43 | 400 |
| 09 Jan 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 08 Jan 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 300 |
| 05 Jan 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 200 |
| 04 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 03 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 300 |
| 02 Jan 2024 | 14.38 | 14.52 | 14.38 | 14.52 | 14.52 | 700 |
| 29 Dec 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 5,800 |
| 28 Dec 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2,000 |
| *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.