Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,046.00 -1,293.74 (-2.01%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
CASE Invest - Sustainable Future UCITS ETF (Acc) (CSE.F)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 56.26 | 56.45 | 55.83 | 56.15 | 56.15 | - |
| 24 Apr 2024 | 56.89 | 57.45 | 56.71 | 56.86 | 56.86 | - |
| 23 Apr 2024 | 55.82 | 56.67 | 55.82 | 56.61 | 56.61 | - |
| 22 Apr 2024 | 55.73 | 55.92 | 55.61 | 55.76 | 55.76 | - |
| 19 Apr 2024 | 56.33 | 56.33 | 55.74 | 55.78 | 55.78 | - |
| 18 Apr 2024 | 56.93 | 56.93 | 56.30 | 56.30 | 56.30 | - |
| 17 Apr 2024 | 57.16 | 57.41 | 56.62 | 56.75 | 56.75 | - |
| 16 Apr 2024 | 57.20 | 57.41 | 57.07 | 57.39 | 57.39 | - |
| 15 Apr 2024 | 56.28 | 58.45 | 56.28 | 57.45 | 57.45 | - |
| 12 Apr 2024 | 58.47 | 58.57 | 58.38 | 58.42 | 58.42 | - |
| 11 Apr 2024 | 57.90 | 58.29 | 57.78 | 58.29 | 58.29 | - |
| 10 Apr 2024 | 57.88 | 58.02 | 57.26 | 57.65 | 57.65 | - |
| 09 Apr 2024 | 58.01 | 58.01 | 57.40 | 57.48 | 57.48 | - |
| 08 Apr 2024 | 57.92 | 57.92 | 57.69 | 57.72 | 57.72 | - |
| 05 Apr 2024 | 57.31 | 57.90 | 57.12 | 57.82 | 57.82 | - |
| 04 Apr 2024 | 58.02 | 58.13 | 57.48 | 57.48 | 57.48 | - |
| 03 Apr 2024 | 57.89 | 58.33 | 57.83 | 58.06 | 58.06 | - |
| 02 Apr 2024 | 58.55 | 58.55 | 57.80 | 57.88 | 57.88 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 58.35 | 58.51 | 58.30 | 58.36 | 58.36 | - |
| 27 Mar 2024 | 58.79 | 58.82 | 58.07 | 58.15 | 58.15 | - |
| 26 Mar 2024 | 58.52 | 58.76 | 58.52 | 58.59 | 58.59 | - |
| 25 Mar 2024 | 58.45 | 58.76 | 58.45 | 58.48 | 58.48 | - |
| 22 Mar 2024 | 58.77 | 58.79 | 58.48 | 58.66 | 58.66 | - |
| 21 Mar 2024 | 58.41 | 58.96 | 57.48 | 58.67 | 58.67 | - |
| 20 Mar 2024 | 55.00 | 57.73 | 55.00 | 57.69 | 57.69 | 170 |
| 19 Mar 2024 | 57.60 | 57.73 | 57.26 | 57.31 | 57.31 | - |
| 18 Mar 2024 | 57.16 | 57.59 | 57.16 | 57.59 | 57.59 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 57.98 | 58.04 | 57.00 | 57.89 | 57.89 | - |
| 13 Mar 2024 | 57.44 | 57.63 | 57.44 | 57.63 | 57.63 | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 57.32 | 57.53 | 57.32 | 57.53 | 57.53 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 57.56 | 58.05 | 56.00 | 58.05 | 58.05 | - |
| 06 Mar 2024 | 55.50 | 57.74 | 55.50 | 57.74 | 57.74 | - |
| 05 Mar 2024 | 58.43 | 58.43 | 56.20 | 56.20 | 56.20 | - |
| 04 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 01 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 29 Feb 2024 | 56.88 | 56.94 | 56.88 | 56.94 | 56.94 | - |
| 28 Feb 2024 | 56.00 | 57.86 | 56.00 | 57.57 | 57.57 | - |
| 27 Feb 2024 | 57.50 | 58.18 | 57.50 | 58.12 | 58.12 | - |
| 26 Feb 2024 | 58.32 | 58.32 | 57.75 | 57.89 | 57.89 | - |
| 23 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 22 Feb 2024 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | - |
| 21 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 20 Feb 2024 | 57.59 | 57.59 | 56.81 | 56.81 | 56.81 | - |
| 16 Feb 2024 | 57.75 | 58.00 | 57.75 | 58.00 | 58.00 | - |
| 15 Feb 2024 | 58.00 | 58.00 | 57.82 | 57.82 | 57.82 | - |
| 14 Feb 2024 | 57.65 | 57.92 | 57.65 | 57.92 | 57.92 | - |
| 13 Feb 2024 | 58.04 | 58.04 | 57.03 | 57.83 | 57.83 | - |
| 12 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 09 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 08 Feb 2024 | 57.00 | 57.02 | 57.00 | 57.02 | 57.02 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 56.47 | 56.47 | 56.11 | 56.11 | 56.11 | - |
| 05 Feb 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 55.00 | 55.00 | 50.00 | 51.00 | 51.00 | - |
| 30 Jan 2024 | 54.00 | 55.31 | 54.00 | 55.31 | 55.31 | - |
| 29 Jan 2024 | 54.64 | 54.78 | 54.64 | 54.78 | 54.78 | - |
| 26 Jan 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 25 Jan 2024 | 54.50 | 55.00 | 54.50 | 54.89 | 54.89 | - |
| 24 Jan 2024 | 54.67 | 54.80 | 54.67 | 54.80 | 54.80 | - |
| 23 Jan 2024 | 54.11 | 54.13 | 54.11 | 54.13 | 54.13 | - |
| 22 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 19 Jan 2024 | 53.08 | 53.15 | 53.08 | 53.15 | 53.15 | - |
| 18 Jan 2024 | 52.37 | 52.73 | 52.37 | 52.73 | 52.73 | - |
| 17 Jan 2024 | 51.00 | 52.29 | 51.00 | 52.25 | 52.25 | 5 |
| 16 Jan 2024 | 52.00 | 52.29 | 52.00 | 52.29 | 52.29 | - |
| 12 Jan 2024 | 52.23 | 52.30 | 52.23 | 52.30 | 52.30 | - |
| 11 Jan 2024 | 52.35 | 52.35 | 52.26 | 52.26 | 52.26 | - |
| 10 Jan 2024 | 51.78 | 51.90 | 51.78 | 51.90 | 51.90 | - |
| 09 Jan 2024 | 51.72 | 51.72 | 51.00 | 51.00 | 51.00 | - |
| 08 Jan 2024 | 52.01 | 52.01 | 51.00 | 51.00 | 51.00 | - |
| 05 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 04 Jan 2024 | 51.00 | 51.85 | 51.00 | 51.85 | 51.85 | - |
| 03 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 02 Jan 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 29 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 28 Dec 2023 | 49.00 | 50.16 | 49.00 | 50.16 | 50.16 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 21 Dec 2023 | 49.33 | 49.33 | 49.00 | 49.19 | 49.19 | - |
| 20 Dec 2023 | 49.30 | 49.30 | 49.19 | 49.19 | 49.19 | - |
| 19 Dec 2023 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 18 Dec 2023 | 49.18 | 49.18 | 49.00 | 49.00 | 49.00 | - |
| 15 Dec 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 14 Dec 2023 | 48.50 | 49.00 | 48.50 | 49.00 | 49.00 | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 11 Dec 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 08 Dec 2023 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 07 Dec 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 06 Dec 2023 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 05 Dec 2023 | 49.26 | 49.26 | 49.00 | 49.00 | 49.00 | - |
| 04 Dec 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| *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.