Singapore markets close in 16 minutes
Straits Times Index
3,291.90 -0.79 (-0.02%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,152.06 +30.82 (+0.38%) Bitcoin USD
57,816.97 +968.83 (+1.70%) CMC Crypto 200
1,267.44 -3.30 (-0.26%)
Drax Group plc (DRXGY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 30 Apr 2024 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 281 |
| 29 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 662 |
| 26 Apr 2024 | 13.20 | 14.30 | 13.20 | 14.30 | 14.30 | 337 |
| 25 Apr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 166 |
| 24 Apr 2024 | 13.26 | 13.26 | 13.22 | 13.22 | 13.22 | 839 |
| 23 Apr 2024 | 13.06 | 13.06 | 12.91 | 13.06 | 13.06 | 1,256 |
| 22 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 19 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 18 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 144 |
| 18 Apr 2024 | 0.352865 Dividend | |||||
| 17 Apr 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.36 | - |
| 16 Apr 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.36 | 237 |
| 15 Apr 2024 | 13.24 | 13.46 | 12.90 | 13.46 | 13.09 | 623 |
| 12 Apr 2024 | 13.60 | 13.60 | 12.98 | 13.60 | 13.22 | 1,233 |
| 11 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 12.87 | 123 |
| 10 Apr 2024 | 12.52 | 12.98 | 12.52 | 12.98 | 12.62 | 434 |
| 09 Apr 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.11 | 242 |
| 08 Apr 2024 | 12.60 | 12.62 | 12.60 | 12.62 | 12.27 | 3,841 |
| 05 Apr 2024 | 12.70 | 13.05 | 12.48 | 12.48 | 12.13 | 8,320 |
| 04 Apr 2024 | 13.32 | 13.32 | 12.48 | 13.32 | 12.95 | 1,011 |
| 03 Apr 2024 | 12.29 | 12.76 | 12.29 | 12.76 | 12.41 | 891 |
| 02 Apr 2024 | 13.21 | 13.39 | 11.62 | 11.62 | 11.30 | 2,537 |
| 01 Apr 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.45 | 144 |
| 28 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 27 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 26 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 25 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 22 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 21 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 20 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 19 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 18 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 15 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 14 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 13 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 12 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 11 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 08 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 07 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 06 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 05 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 04 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 01 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 29 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 28 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 27 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 26 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 23 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | 4,648 |
| 22 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 21 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 20 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 16 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 15 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 14 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 13 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 12 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 09 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 08 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 07 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | 133 |
| 06 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.03 | - |
| 05 Feb 2024 | 12.81 | 12.81 | 11.35 | 11.35 | 11.03 | 1,594 |
| 02 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 12.82 | - |
| 01 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 12.82 | - |
| 31 Jan 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 12.82 | - |
| 30 Jan 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 12.82 | - |
| 29 Jan 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 12.82 | - |
| 26 Jan 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 12.82 | - |
| 25 Jan 2024 | 13.25 | 13.25 | 13.19 | 13.19 | 12.82 | 404 |
| 24 Jan 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.69 | - |
| 23 Jan 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.69 | - |
| 22 Jan 2024 | 12.91 | 13.05 | 12.91 | 13.05 | 12.69 | 1,057 |
| 19 Jan 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.08 | - |
| 18 Jan 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.08 | 464 |
| 17 Jan 2024 | 13.21 | 13.21 | 12.13 | 12.13 | 11.79 | 423 |
| 16 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.40 | - |
| 12 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.40 | - |
| 11 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.40 | - |
| 10 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.40 | - |
| 09 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.40 | - |
| 08 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.40 | - |
| 05 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.40 | - |
| 04 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.40 | - |
| 03 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.40 | - |
| 02 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.40 | - |
| 29 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.40 | - |
| 28 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.40 | - |
| 27 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.40 | - |
| 26 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.40 | - |
| 22 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.40 | - |
| 21 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.40 | - |
| 20 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.40 | - |
| 19 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.40 | - |
| 18 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.40 | 130 |
| 15 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.37 | - |
| 14 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.37 | - |
| 13 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.37 | - |
| 12 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.37 | - |
| 11 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.37 | - |
| 08 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.37 | - |
| *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.