Singapore markets open in 42 minutes
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,352.96 -1.07 (-0.02%) Dow
38,886.17 +78.84 (+0.20%) Nasdaq
17,173.12 -14.78 (-0.09%) Bitcoin USD
70,744.14 -408.70 (-0.57%) CMC Crypto 200
1,476.70 -48.10 (-3.15%)
Davis International A (DILAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 04 Jun 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 03 Jun 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 31 May 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 30 May 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 29 May 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 28 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 24 May 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 23 May 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 22 May 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 21 May 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 20 May 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 17 May 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 16 May 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 15 May 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 14 May 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 13 May 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 10 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 09 May 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 08 May 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 07 May 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 06 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 03 May 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 02 May 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 01 May 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 30 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 29 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 26 Apr 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 25 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 24 Apr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 23 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 22 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 19 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 18 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 17 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 16 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 15 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 12 Apr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 11 Apr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 10 Apr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 09 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 08 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 05 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 04 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 03 Apr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 02 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 01 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 28 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 27 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 26 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 25 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 22 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 21 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 20 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 19 Mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 18 Mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 15 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 14 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 13 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 12 Mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 11 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 08 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 07 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 06 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 05 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 04 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 01 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 29 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 28 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 27 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 26 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 23 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 22 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 21 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 20 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 16 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 15 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 14 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 13 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 12 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 09 Feb 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 08 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 07 Feb 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 06 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 05 Feb 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 02 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 01 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 31 Jan 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 30 Jan 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 29 Jan 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 26 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 25 Jan 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 24 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 23 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 22 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 19 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 18 Jan 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 17 Jan 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 16 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| *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.