Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,966.69 +868.73 (+1.29%) CMC Crypto 200
1,376.86 +46.25 (+3.48%)
Dada Nexus Limited (DADA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 800,800 |
| 25 Jul 2024 | 1.3400 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 796,100 |
| 24 Jul 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 830,300 |
| 23 Jul 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 464,000 |
| 22 Jul 2024 | 1.3700 | 1.4500 | 1.3700 | 1.4400 | 1.4400 | 1,070,000 |
| 19 Jul 2024 | 1.3800 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 1,336,300 |
| 18 Jul 2024 | 1.3900 | 1.4500 | 1.3200 | 1.3300 | 1.3300 | 1,780,300 |
| 17 Jul 2024 | 1.3700 | 1.4200 | 1.3550 | 1.4000 | 1.4000 | 2,189,600 |
| 16 Jul 2024 | 1.4300 | 1.4600 | 1.3650 | 1.4000 | 1.4000 | 2,247,200 |
| 15 Jul 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 1,243,600 |
| 12 Jul 2024 | 1.5700 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 596,400 |
| 11 Jul 2024 | 1.4800 | 1.5950 | 1.4600 | 1.5500 | 1.5500 | 2,129,100 |
| 10 Jul 2024 | 1.4200 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 909,600 |
| 09 Jul 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 516,200 |
| 08 Jul 2024 | 1.4900 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | 417,300 |
| 05 Jul 2024 | 1.5300 | 1.5600 | 1.4700 | 1.5000 | 1.5000 | 1,448,400 |
| 03 Jul 2024 | 1.4500 | 1.5500 | 1.4400 | 1.5200 | 1.5200 | 1,282,300 |
| 02 Jul 2024 | 1.3800 | 1.4700 | 1.3650 | 1.4400 | 1.4400 | 1,676,400 |
| 01 Jul 2024 | 1.3100 | 1.4350 | 1.3100 | 1.3800 | 1.3800 | 2,756,100 |
| 28 Jun 2024 | 1.3500 | 1.3500 | 1.2550 | 1.2600 | 1.2600 | 2,355,900 |
| 27 Jun 2024 | 1.4000 | 1.4100 | 1.3100 | 1.3100 | 1.3100 | 1,616,500 |
| 26 Jun 2024 | 1.3400 | 1.4400 | 1.3000 | 1.3800 | 1.3800 | 1,738,000 |
| 25 Jun 2024 | 1.4100 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 1,777,800 |
| 24 Jun 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 1,088,200 |
| 21 Jun 2024 | 1.3800 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 1,100,500 |
| 20 Jun 2024 | 1.4000 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 1,204,700 |
| 18 Jun 2024 | 1.4000 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 1,977,600 |
| 17 Jun 2024 | 1.4600 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 1,509,300 |
| 14 Jun 2024 | 1.5000 | 1.5150 | 1.4400 | 1.4400 | 1.4400 | 1,226,300 |
| 13 Jun 2024 | 1.5100 | 1.5450 | 1.5000 | 1.5200 | 1.5200 | 1,045,600 |
| 12 Jun 2024 | 1.5600 | 1.6100 | 1.4900 | 1.5000 | 1.5000 | 1,792,100 |
| 11 Jun 2024 | 1.5900 | 1.6050 | 1.5300 | 1.5600 | 1.5600 | 1,098,900 |
| 10 Jun 2024 | 1.5900 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 579,300 |
| 07 Jun 2024 | 1.6300 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 1,153,700 |
| 06 Jun 2024 | 1.6600 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 1,075,600 |
| 05 Jun 2024 | 1.6700 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 662,600 |
| 04 Jun 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 598,800 |
| 03 Jun 2024 | 1.6900 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 2,222,800 |
| 31 May 2024 | 1.7000 | 1.7200 | 1.6200 | 1.6600 | 1.6600 | 1,906,800 |
| 30 May 2024 | 1.6900 | 1.7600 | 1.6900 | 1.7100 | 1.7100 | 1,536,600 |
| 29 May 2024 | 1.7100 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 1,542,300 |
| 28 May 2024 | 1.8100 | 1.8500 | 1.7300 | 1.7300 | 1.7300 | 1,700,700 |
| 24 May 2024 | 1.8100 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 787,200 |
| 23 May 2024 | 1.8700 | 1.8800 | 1.7820 | 1.8000 | 1.8000 | 1,948,700 |
| 22 May 2024 | 1.8600 | 1.9200 | 1.8300 | 1.8700 | 1.8700 | 2,017,200 |
| 21 May 2024 | 1.8600 | 1.9100 | 1.8400 | 1.8600 | 1.8600 | 1,998,700 |
| 20 May 2024 | 1.9100 | 1.9600 | 1.8900 | 1.8900 | 1.8900 | 942,900 |
| 17 May 2024 | 1.8300 | 1.9300 | 1.8100 | 1.9300 | 1.9300 | 3,117,900 |
| 16 May 2024 | 1.8750 | 1.9400 | 1.8000 | 1.8200 | 1.8200 | 5,868,700 |
| 15 May 2024 | 1.9800 | 2.0300 | 1.9400 | 2.0100 | 2.0100 | 3,418,700 |
| 14 May 2024 | 1.9150 | 1.9400 | 1.8650 | 1.9300 | 1.9300 | 2,777,900 |
| 13 May 2024 | 1.9000 | 1.9700 | 1.8900 | 1.9100 | 1.9100 | 1,908,200 |
| 10 May 2024 | 2.0100 | 2.0500 | 1.8650 | 1.8800 | 1.8800 | 2,151,300 |
| 09 May 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0000 | 2.0000 | 1,914,700 |
| 08 May 2024 | 1.9700 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 1,387,000 |
| 07 May 2024 | 2.0300 | 2.0700 | 1.9900 | 2.0000 | 2.0000 | 1,173,900 |
| 06 May 2024 | 2.2100 | 2.2100 | 2.0400 | 2.0500 | 2.0500 | 1,689,800 |
| 03 May 2024 | 2.1800 | 2.1900 | 2.1150 | 2.1700 | 2.1700 | 1,418,300 |
| 02 May 2024 | 2.1200 | 2.2300 | 2.0810 | 2.1600 | 2.1600 | 2,365,100 |
| 01 May 2024 | 2.0400 | 2.0700 | 2.0100 | 2.0200 | 2.0200 | 599,000 |
| 30 Apr 2024 | 2.0700 | 2.1000 | 2.0300 | 2.0300 | 2.0300 | 1,327,100 |
| 29 Apr 2024 | 2.0000 | 2.1400 | 2.0000 | 2.1000 | 2.1000 | 2,544,700 |
| 26 Apr 2024 | 2.0400 | 2.1500 | 1.9900 | 2.0100 | 2.0100 | 4,438,900 |
| 25 Apr 2024 | 1.9800 | 2.0400 | 1.9700 | 2.0000 | 2.0000 | 756,000 |
| 24 Apr 2024 | 1.8800 | 2.0050 | 1.8700 | 2.0000 | 2.0000 | 1,427,900 |
| 23 Apr 2024 | 1.9300 | 1.9500 | 1.8500 | 1.8600 | 1.8600 | 1,642,500 |
| 22 Apr 2024 | 1.8800 | 1.9800 | 1.8700 | 1.9000 | 1.9000 | 2,254,300 |
| 19 Apr 2024 | 1.8100 | 1.9100 | 1.8100 | 1.8600 | 1.8600 | 596,900 |
| 18 Apr 2024 | 1.8600 | 1.8850 | 1.8200 | 1.8400 | 1.8400 | 1,999,800 |
| 17 Apr 2024 | 1.9100 | 1.9300 | 1.8300 | 1.8300 | 1.8300 | 1,244,400 |
| 16 Apr 2024 | 1.8700 | 1.9300 | 1.8500 | 1.9000 | 1.9000 | 854,600 |
| 15 Apr 2024 | 1.9700 | 2.0000 | 1.8800 | 1.8900 | 1.8900 | 1,056,300 |
| 12 Apr 2024 | 2.0000 | 2.0200 | 1.9000 | 1.9100 | 1.9100 | 1,259,100 |
| 11 Apr 2024 | 2.0300 | 2.1200 | 2.0030 | 2.0600 | 2.0600 | 2,743,600 |
| 10 Apr 2024 | 1.9700 | 2.0300 | 1.9420 | 2.0100 | 2.0100 | 2,657,800 |
| 09 Apr 2024 | 2.0000 | 2.0600 | 1.9700 | 1.9900 | 1.9900 | 1,384,500 |
| 08 Apr 2024 | 2.0000 | 2.0200 | 1.9600 | 1.9600 | 1.9600 | 764,700 |
| 05 Apr 2024 | 1.9600 | 2.0200 | 1.9400 | 1.9800 | 1.9800 | 825,400 |
| 04 Apr 2024 | 2.0700 | 2.0900 | 1.9700 | 1.9700 | 1.9700 | 1,471,000 |
| 03 Apr 2024 | 2.0600 | 2.0750 | 1.9900 | 2.0500 | 2.0500 | 1,124,200 |
| 02 Apr 2024 | 2.1100 | 2.1300 | 2.0200 | 2.0600 | 2.0600 | 1,060,900 |
| 01 Apr 2024 | 2.1200 | 2.2750 | 2.0200 | 2.1300 | 2.1300 | 2,995,900 |
| 28 Mar 2024 | 2.1200 | 2.1550 | 2.0100 | 2.0500 | 2.0500 | 2,304,300 |
| 27 Mar 2024 | 2.1400 | 2.1550 | 2.0700 | 2.1000 | 2.1000 | 1,597,700 |
| 26 Mar 2024 | 2.1600 | 2.2450 | 2.0500 | 2.1200 | 2.1200 | 2,975,500 |
| 25 Mar 2024 | 2.3800 | 2.5600 | 2.3700 | 2.5300 | 2.5300 | 2,916,500 |
| 22 Mar 2024 | 2.3800 | 2.4050 | 2.2200 | 2.3100 | 2.3100 | 1,411,500 |
| 21 Mar 2024 | 2.4600 | 2.4700 | 2.3600 | 2.3900 | 2.3900 | 894,400 |
| 20 Mar 2024 | 2.4600 | 2.4900 | 2.3950 | 2.4600 | 2.4600 | 620,400 |
| 19 Mar 2024 | 2.4500 | 2.4650 | 2.3650 | 2.4300 | 2.4300 | 652,200 |
| 18 Mar 2024 | 2.5800 | 2.5800 | 2.4200 | 2.4400 | 2.4400 | 1,196,600 |
| 15 Mar 2024 | 2.4600 | 2.6000 | 2.4500 | 2.5400 | 2.5400 | 2,582,900 |
| 14 Mar 2024 | 2.4800 | 2.5600 | 2.4100 | 2.4900 | 2.4900 | 2,056,900 |
| 13 Mar 2024 | 2.5200 | 2.6400 | 2.4950 | 2.5400 | 2.5400 | 1,238,200 |
| 12 Mar 2024 | 2.6700 | 2.6900 | 2.4600 | 2.4900 | 2.4900 | 1,924,600 |
| 11 Mar 2024 | 2.3200 | 2.5800 | 2.3200 | 2.5200 | 2.5200 | 1,980,400 |
| 08 Mar 2024 | 2.5000 | 2.5150 | 2.2650 | 2.3100 | 2.3100 | 2,383,800 |
| 07 Mar 2024 | 2.5400 | 2.5600 | 2.3400 | 2.4600 | 2.4600 | 3,054,600 |
| 06 Mar 2024 | 2.4300 | 2.8300 | 2.3910 | 2.5600 | 2.5600 | 12,392,800 |
| 05 Mar 2024 | 2.0700 | 2.0700 | 1.9600 | 1.9700 | 1.9700 | 1,354,900 |
| *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.