Singapore markets open in 3 hours 44 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,093.37 -2,252.21 (-3.39%) CMC Crypto 200
1,385.35 -38.75 (-2.72%)
Asia Dragon Trust plc (DGN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 355.56 | 365.00 | 350.52 | 359.00 | 359.00 | 253,470 |
| 23 Apr 2024 | 353.00 | 360.00 | 353.00 | 360.00 | 360.00 | 149,029 |
| 22 Apr 2024 | 348.00 | 354.00 | 347.00 | 351.00 | 351.00 | 94,211 |
| 19 Apr 2024 | 348.00 | 353.00 | 346.00 | 353.00 | 353.00 | 122,542 |
| 18 Apr 2024 | 349.00 | 356.00 | 348.90 | 356.00 | 356.00 | 136,598 |
| 17 Apr 2024 | 348.00 | 352.00 | 345.90 | 351.00 | 351.00 | 141,889 |
| 16 Apr 2024 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | 112,812 |
| 15 Apr 2024 | 355.00 | 358.95 | 354.00 | 357.00 | 357.00 | 236,596 |
| 12 Apr 2024 | 362.00 | 362.00 | 356.24 | 357.00 | 357.00 | 178,854 |
| 11 Apr 2024 | 356.00 | 361.00 | 353.81 | 360.00 | 360.00 | 192,104 |
| 10 Apr 2024 | 355.00 | 358.00 | 353.20 | 358.00 | 358.00 | 198,994 |
| 09 Apr 2024 | 354.00 | 356.00 | 352.32 | 356.00 | 356.00 | 255,885 |
| 08 Apr 2024 | 352.00 | 356.00 | 346.83 | 356.00 | 356.00 | 477,688 |
| 05 Apr 2024 | 347.00 | 353.00 | 346.81 | 352.00 | 352.00 | 195,250 |
| 04 Apr 2024 | 351.00 | 353.00 | 348.80 | 352.00 | 352.00 | 82,647 |
| 03 Apr 2024 | 346.00 | 352.00 | 346.00 | 352.00 | 352.00 | 232,980 |
| 02 Apr 2024 | 346.00 | 355.52 | 346.00 | 351.00 | 351.00 | 577,457 |
| 28 Mar 2024 | 347.00 | 355.00 | 345.00 | 350.00 | 350.00 | 341,602 |
| 27 Mar 2024 | 350.00 | 350.00 | 345.00 | 348.00 | 348.00 | 377,535 |
| 26 Mar 2024 | 352.00 | 354.00 | 348.32 | 349.00 | 349.00 | 187,859 |
| 25 Mar 2024 | 345.00 | 350.00 | 345.00 | 348.00 | 348.00 | 320,656 |
| 22 Mar 2024 | 350.00 | 351.00 | 346.50 | 348.00 | 348.00 | 459,080 |
| 21 Mar 2024 | 361.00 | 361.00 | 349.00 | 350.00 | 350.00 | 215,841 |
| 20 Mar 2024 | 353.00 | 353.36 | 348.00 | 349.00 | 349.00 | 177,725 |
| 19 Mar 2024 | 349.00 | 353.00 | 347.00 | 351.00 | 351.00 | 168,909 |
| 18 Mar 2024 | 355.00 | 357.00 | 351.42 | 353.00 | 353.00 | 219,403 |
| 15 Mar 2024 | 357.00 | 357.00 | 351.05 | 355.00 | 355.00 | 316,885 |
| 14 Mar 2024 | 360.00 | 362.00 | 355.00 | 356.00 | 356.00 | 397,506 |
| 13 Mar 2024 | 366.00 | 368.60 | 359.00 | 359.00 | 359.00 | 425,730 |
| 12 Mar 2024 | 368.00 | 370.00 | 362.66 | 365.00 | 365.00 | 481,520 |
| 11 Mar 2024 | 360.00 | 362.00 | 356.36 | 361.00 | 361.00 | 285,255 |
| 08 Mar 2024 | 354.00 | 359.00 | 351.70 | 357.00 | 357.00 | 309,556 |
| 07 Mar 2024 | 356.00 | 357.00 | 348.00 | 354.00 | 354.00 | 117,093 |
| 06 Mar 2024 | 351.00 | 360.00 | 350.00 | 356.00 | 356.00 | 292,108 |
| 05 Mar 2024 | 352.00 | 352.00 | 350.00 | 351.00 | 351.00 | 216,876 |
| 04 Mar 2024 | 350.00 | 357.00 | 345.00 | 354.00 | 354.00 | 284,142 |
| 01 Mar 2024 | 344.00 | 357.00 | 344.00 | 356.00 | 356.00 | 296,735 |
| 29 Feb 2024 | 348.00 | 354.00 | 346.53 | 353.00 | 353.00 | 209,486 |
| 28 Feb 2024 | 348.00 | 351.00 | 347.62 | 350.00 | 350.00 | 160,167 |
| 27 Feb 2024 | 356.00 | 356.00 | 349.52 | 353.00 | 353.00 | 396,651 |
| 26 Feb 2024 | 357.00 | 357.00 | 352.00 | 354.00 | 354.00 | 239,241 |
| 23 Feb 2024 | 355.00 | 359.00 | 355.00 | 356.00 | 356.00 | 223,873 |
| 22 Feb 2024 | 352.00 | 358.00 | 351.04 | 354.00 | 354.00 | 296,305 |
| 21 Feb 2024 | 358.00 | 358.00 | 352.00 | 352.00 | 352.00 | 245,432 |
| 20 Feb 2024 | 358.00 | 359.70 | 351.00 | 354.00 | 354.00 | 285,988 |
| 19 Feb 2024 | 357.00 | 361.00 | 356.00 | 356.00 | 356.00 | 198,488 |
| 16 Feb 2024 | 354.00 | 366.00 | 354.00 | 360.00 | 360.00 | 190,736 |
| 15 Feb 2024 | 356.00 | 359.00 | 354.00 | 356.00 | 356.00 | 254,891 |
| 14 Feb 2024 | 352.00 | 360.00 | 350.00 | 351.00 | 351.00 | 172,759 |
| 13 Feb 2024 | 352.00 | 356.00 | 345.06 | 348.00 | 348.00 | 152,801 |
| 12 Feb 2024 | 345.00 | 352.00 | 337.22 | 352.00 | 352.00 | 280,254 |
| 09 Feb 2024 | 359.00 | 359.00 | 348.00 | 348.00 | 348.00 | 114,703 |
| 08 Feb 2024 | 352.00 | 356.41 | 351.00 | 351.00 | 351.00 | 294,886 |
| 07 Feb 2024 | 353.00 | 356.60 | 352.00 | 352.00 | 352.00 | 171,780 |
| 06 Feb 2024 | 353.00 | 356.00 | 344.55 | 354.00 | 354.00 | 324,621 |
| 05 Feb 2024 | 333.00 | 349.00 | 333.00 | 347.00 | 347.00 | 228,577 |
| 02 Feb 2024 | 344.00 | 345.00 | 334.11 | 342.00 | 342.00 | 199,569 |
| 01 Feb 2024 | 342.00 | 346.00 | 336.21 | 342.00 | 342.00 | 395,725 |
| 31 Jan 2024 | 342.00 | 342.00 | 337.22 | 342.00 | 342.00 | 262,310 |
| 30 Jan 2024 | 334.00 | 344.00 | 334.00 | 344.00 | 344.00 | 490,791 |
| 29 Jan 2024 | 344.00 | 346.00 | 337.00 | 345.00 | 345.00 | 171,839 |
| 26 Jan 2024 | 345.00 | 345.00 | 335.39 | 345.00 | 345.00 | 294,077 |
| 25 Jan 2024 | 335.00 | 347.00 | 335.00 | 347.00 | 347.00 | 260,929 |
| 24 Jan 2024 | 337.00 | 345.00 | 334.20 | 343.00 | 343.00 | 264,465 |
| 23 Jan 2024 | 335.00 | 339.00 | 332.00 | 339.00 | 339.00 | 298,149 |
| 22 Jan 2024 | 331.00 | 331.00 | 325.25 | 330.00 | 330.00 | 279,843 |
| 19 Jan 2024 | 330.00 | 336.00 | 321.60 | 330.00 | 330.00 | 179,928 |
| 18 Jan 2024 | 327.00 | 332.00 | 325.02 | 329.00 | 329.00 | 167,818 |
| 17 Jan 2024 | 329.00 | 329.00 | 323.00 | 325.00 | 325.00 | 254,388 |
| 16 Jan 2024 | 334.00 | 337.00 | 333.00 | 333.00 | 333.00 | 130,941 |
| 15 Jan 2024 | 340.00 | 343.77 | 336.66 | 338.00 | 338.00 | 163,335 |
| 12 Jan 2024 | 344.00 | 344.00 | 337.00 | 338.00 | 338.00 | 218,345 |
| 11 Jan 2024 | 342.00 | 343.00 | 335.00 | 335.00 | 335.00 | 279,478 |
| 10 Jan 2024 | 338.00 | 344.00 | 336.36 | 339.00 | 339.00 | 154,140 |
| 09 Jan 2024 | 344.00 | 344.00 | 333.40 | 340.00 | 340.00 | 300,529 |
| 08 Jan 2024 | 342.00 | 343.00 | 338.25 | 339.00 | 339.00 | 264,571 |
| 05 Jan 2024 | 335.00 | 346.00 | 335.00 | 344.00 | 344.00 | 239,474 |
| 04 Jan 2024 | 354.00 | 354.00 | 341.90 | 346.00 | 346.00 | 152,855 |
| 03 Jan 2024 | 342.00 | 346.00 | 342.00 | 346.00 | 346.00 | 161,310 |
| 02 Jan 2024 | 339.00 | 350.00 | 339.00 | 350.00 | 350.00 | 232,377 |
| 29 Dec 2023 | 350.00 | 354.00 | 348.00 | 353.00 | 353.00 | 137,377 |
| 28 Dec 2023 | 359.00 | 359.00 | 349.50 | 350.00 | 350.00 | 239,978 |
| 27 Dec 2023 | 354.00 | 354.00 | 345.99 | 346.00 | 346.00 | 159,578 |
| 22 Dec 2023 | 343.00 | 348.00 | 341.00 | 343.00 | 343.00 | 134,916 |
| 21 Dec 2023 | 347.00 | 347.00 | 341.00 | 347.00 | 347.00 | 212,117 |
| 20 Dec 2023 | 348.00 | 350.00 | 340.63 | 343.00 | 343.00 | 445,156 |
| 19 Dec 2023 | 354.00 | 354.00 | 342.75 | 344.00 | 344.00 | 199,968 |
| 18 Dec 2023 | 356.00 | 356.00 | 341.45 | 342.00 | 342.00 | 79,381 |
| 15 Dec 2023 | 343.00 | 354.00 | 337.00 | 346.00 | 346.00 | 2,482,435 |
| 14 Dec 2023 | 340.00 | 349.00 | 339.00 | 346.00 | 346.00 | 329,193 |
| 13 Dec 2023 | 343.00 | 345.00 | 334.00 | 342.00 | 342.00 | 207,975 |
| 12 Dec 2023 | 342.00 | 345.00 | 334.00 | 343.00 | 343.00 | 213,863 |
| 11 Dec 2023 | 342.00 | 348.00 | 342.00 | 344.00 | 344.00 | 225,635 |
| 08 Dec 2023 | 346.00 | 351.00 | 342.30 | 344.00 | 344.00 | 109,686 |
| 07 Dec 2023 | 343.00 | 349.80 | 340.99 | 341.00 | 341.00 | 198,933 |
| 06 Dec 2023 | 336.00 | 348.00 | 336.00 | 342.00 | 342.00 | 354,629 |
| 05 Dec 2023 | 347.00 | 348.00 | 340.16 | 345.00 | 345.00 | 271,116 |
| 04 Dec 2023 | 350.00 | 353.00 | 341.00 | 349.00 | 349.00 | 193,236 |
| 01 Dec 2023 | 351.00 | 357.00 | 343.00 | 352.00 | 352.00 | 114,266 |
| 30 Nov 2023 | 347.00 | 356.00 | 344.41 | 354.00 | 354.00 | 196,619 |
| *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.