Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,317.12 +973.26 (+1.54%) CMC Crypto 200
1,387.74 +75.12 (+5.72%)
Ethereum AUD (ETH-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 10:28PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4,773.25 | 4,855.18 | 4,520.56 | 4,827.87 | 4,827.87 | 30,834,325,504 |
| 18 Apr 2024 | 4,810.87 | 4,870.84 | 4,553.07 | 4,635.57 | 4,635.57 | 27,508,233,478 |
| 17 Apr 2024 | 4,814.15 | 4,868.47 | 4,671.33 | 4,810.87 | 4,810.87 | 30,318,441,259 |
| 16 Apr 2024 | 4,875.64 | 5,055.82 | 4,698.31 | 4,814.86 | 4,814.86 | 34,037,240,438 |
| 15 Apr 2024 | 4,632.47 | 4,904.09 | 4,492.02 | 4,875.81 | 4,875.81 | 39,362,853,557 |
| 14 Apr 2024 | 4,998.37 | 5,085.79 | 4,411.83 | 4,631.47 | 4,631.47 | 46,131,947,632 |
| 13 Apr 2024 | 5,359.54 | 5,442.45 | 4,804.78 | 4,998.51 | 4,998.51 | 34,070,390,181 |
| 12 Apr 2024 | 5,445.25 | 5,545.23 | 5,332.62 | 5,359.42 | 5,359.42 | 21,522,904,731 |
| 11 Apr 2024 | 5,288.07 | 5,470.08 | 5,156.16 | 5,445.69 | 5,445.69 | 25,928,096,057 |
| 10 Apr 2024 | 5,594.64 | 5,637.12 | 5,221.26 | 5,288.09 | 5,288.09 | 27,577,890,472 |
| 09 Apr 2024 | 5,256.67 | 5,644.38 | 5,178.28 | 5,594.56 | 5,594.56 | 28,848,915,042 |
| 08 Apr 2024 | 5,096.90 | 5,261.66 | 5,084.59 | 5,256.66 | 5,256.66 | 15,116,428,289 |
| 07 Apr 2024 | 5,043.18 | 5,162.81 | 5,028.17 | 5,096.85 | 5,096.85 | 13,610,498,116 |
| 06 Apr 2024 | 5,054.87 | 5,082.82 | 4,880.27 | 5,043.21 | 5,043.21 | 23,119,113,078 |
| 05 Apr 2024 | 5,042.24 | 5,205.94 | 4,939.09 | 5,054.92 | 5,054.92 | 21,974,722,293 |
| 04 Apr 2024 | 5,032.00 | 5,130.16 | 4,922.49 | 5,042.15 | 5,042.15 | 24,378,680,976 |
| 03 Apr 2024 | 5,402.16 | 5,405.97 | 4,937.78 | 5,031.87 | 5,031.87 | 33,896,318,212 |
| 02 Apr 2024 | 5,583.09 | 5,583.56 | 5,273.02 | 5,402.48 | 5,402.48 | 24,664,866,806 |
| 01 Apr 2024 | 5,381.12 | 5,606.58 | 5,380.03 | 5,583.15 | 5,583.15 | 16,070,362,516 |
| 31 Mar 2024 | 5,386.97 | 5,470.30 | 5,353.33 | 5,381.11 | 5,381.11 | 14,402,621,886 |
| 30 Mar 2024 | 5,465.63 | 5,502.39 | 5,329.76 | 5,386.94 | 5,386.94 | 19,500,648,649 |
| 29 Mar 2024 | 5,365.45 | 5,537.57 | 5,301.87 | 5,466.06 | 5,466.06 | 25,201,769,720 |
| 28 Mar 2024 | 5,486.55 | 5,623.50 | 5,299.63 | 5,365.29 | 5,365.29 | 28,746,412,089 |
| 27 Mar 2024 | 5,492.60 | 5,621.42 | 5,423.52 | 5,486.84 | 5,486.84 | 28,302,985,818 |
| 26 Mar 2024 | 5,302.60 | 5,593.00 | 5,253.46 | 5,492.29 | 5,492.29 | 28,454,865,683 |
| 25 Mar 2024 | 5,120.78 | 5,323.88 | 5,066.47 | 5,302.22 | 5,302.22 | 18,658,189,092 |
| 24 Mar 2024 | 5,119.13 | 5,269.79 | 5,023.25 | 5,120.67 | 5,120.67 | 20,322,708,505 |
| 23 Mar 2024 | 5,314.81 | 5,427.33 | 4,997.65 | 5,116.21 | 5,116.21 | 31,576,379,340 |
| 22 Mar 2024 | 5,325.22 | 5,431.07 | 5,193.80 | 5,314.95 | 5,314.95 | 33,800,397,746 |
| 21 Mar 2024 | 4,840.25 | 5,360.18 | 4,686.65 | 5,324.27 | 5,324.27 | 55,472,465,079 |
| 20 Mar 2024 | 5,365.52 | 5,408.47 | 4,822.80 | 4,839.05 | 4,839.05 | 52,360,925,961 |
| 19 Mar 2024 | 5,554.28 | 5,554.59 | 5,273.30 | 5,364.97 | 5,364.97 | 32,272,618,626 |
| 18 Mar 2024 | 5,368.04 | 5,603.55 | 5,202.17 | 5,554.46 | 5,554.46 | 30,405,388,306 |
| 17 Mar 2024 | 5,692.70 | 5,760.95 | 5,284.31 | 5,367.78 | 5,367.78 | 30,778,520,483 |
| 16 Mar 2024 | 5,902.25 | 5,981.63 | 5,447.02 | 5,691.35 | 5,691.35 | 51,051,683,438 |
| 15 Mar 2024 | 6,044.03 | 6,055.74 | 5,658.72 | 5,902.68 | 5,902.68 | 38,662,921,801 |
| 14 Mar 2024 | 6,024.22 | 6,176.52 | 5,950.88 | 6,045.11 | 6,045.11 | 33,236,922,598 |
| 13 Mar 2024 | 6,148.24 | 6,182.29 | 5,807.61 | 6,024.23 | 6,024.23 | 40,739,515,137 |
| 12 Mar 2024 | 5,858.61 | 6,186.87 | 5,652.84 | 6,147.87 | 6,147.87 | 43,550,834,390 |
| 11 Mar 2024 | 5,893.55 | 5,973.52 | 5,740.71 | 5,858.54 | 5,858.54 | 23,825,344,512 |
| 10 Mar 2024 | 5,858.22 | 5,945.94 | 5,840.97 | 5,893.29 | 5,893.29 | 17,951,357,782 |
| 09 Mar 2024 | 5,851.98 | 6,023.86 | 5,774.00 | 5,858.14 | 5,858.14 | 39,337,828,335 |
| 08 Mar 2024 | 5,814.79 | 5,952.13 | 5,685.10 | 5,851.25 | 5,851.25 | 33,916,042,279 |
| 07 Mar 2024 | 5,464.70 | 5,975.55 | 5,380.61 | 5,816.19 | 5,816.19 | 53,207,010,677 |
| 06 Mar 2024 | 5,581.79 | 5,879.79 | 4,957.59 | 5,466.07 | 5,466.07 | 73,353,603,337 |
| 05 Mar 2024 | 5,345.62 | 5,594.52 | 5,273.98 | 5,579.49 | 5,579.49 | 41,146,457,830 |
| 04 Mar 2024 | 5,237.85 | 5,348.48 | 5,160.33 | 5,348.16 | 5,348.16 | 20,901,395,720 |
| 03 Mar 2024 | 5,258.18 | 5,294.28 | 5,201.17 | 5,236.59 | 5,236.59 | 18,400,247,229 |
| 02 Mar 2024 | 5,141.49 | 5,288.26 | 5,139.42 | 5,256.49 | 5,256.49 | 25,830,776,065 |
| 01 Mar 2024 | 5,214.85 | 5,417.17 | 5,085.04 | 5,141.42 | 5,141.42 | 43,798,737,900 |
| 29 Feb 2024 | 4,957.21 | 5,363.75 | 4,928.33 | 5,213.16 | 5,213.16 | 50,636,285,895 |
| 28 Feb 2024 | 4,860.43 | 5,015.65 | 4,848.99 | 4,958.17 | 4,958.17 | 32,229,545,055 |
| 27 Feb 2024 | 4,742.23 | 4,890.71 | 4,640.40 | 4,861.33 | 4,861.33 | 26,767,896,904 |
| 26 Feb 2024 | 4,565.01 | 4,751.46 | 4,552.85 | 4,742.49 | 4,742.49 | 22,275,630,604 |
| 25 Feb 2024 | 4,457.61 | 4,581.53 | 4,435.85 | 4,565.04 | 4,565.04 | 16,325,993,518 |
| 24 Feb 2024 | 4,528.45 | 4,561.56 | 4,433.56 | 4,457.14 | 4,457.14 | 19,561,734,477 |
| 23 Feb 2024 | 4,530.94 | 4,623.36 | 4,435.86 | 4,529.77 | 4,529.77 | 27,533,658,929 |
| 22 Feb 2024 | 4,601.74 | 4,605.05 | 4,388.93 | 4,532.09 | 4,532.09 | 28,832,760,106 |
| 21 Feb 2024 | 4,508.17 | 4,628.90 | 4,397.51 | 4,598.46 | 4,598.46 | 31,040,262,185 |
| 20 Feb 2024 | 4,407.74 | 4,562.52 | 4,374.35 | 4,507.35 | 4,507.35 | 23,218,528,252 |
| 19 Feb 2024 | 4,267.31 | 4,431.17 | 4,238.53 | 4,404.23 | 4,404.23 | 35,729,235,637 |
| 18 Feb 2024 | 4,293.39 | 4,295.52 | 4,171.88 | 4,267.26 | 4,267.26 | 27,460,014,798 |
| 17 Feb 2024 | 4,330.01 | 4,389.78 | 4,224.55 | 4,293.32 | 4,293.32 | 26,119,713,159 |
| 16 Feb 2024 | 4,273.96 | 4,392.61 | 4,259.94 | 4,328.32 | 4,328.32 | 36,372,761,285 |
| 15 Feb 2024 | 4,093.52 | 4,293.06 | 4,059.75 | 4,274.42 | 4,274.42 | 33,004,029,346 |
| 14 Feb 2024 | 4,073.75 | 4,119.95 | 4,025.21 | 4,094.29 | 4,094.29 | 28,312,834,854 |
| 13 Feb 2024 | 3,843.23 | 4,079.82 | 3,796.56 | 4,071.50 | 4,071.50 | 19,947,190,357 |
| 12 Feb 2024 | 3,833.15 | 3,889.17 | 3,824.09 | 3,843.21 | 3,843.21 | 11,260,712,212 |
| 11 Feb 2024 | 3,812.50 | 3,857.05 | 3,794.42 | 3,833.30 | 3,833.30 | 9,922,532,411 |
| 10 Feb 2024 | 3,723.40 | 3,867.25 | 3,723.93 | 3,812.29 | 3,812.29 | 20,895,357,130 |
| 09 Feb 2024 | 3,717.66 | 3,793.36 | 3,702.24 | 3,723.60 | 3,723.60 | 15,297,899,605 |
| 08 Feb 2024 | 3,634.11 | 3,747.90 | 3,610.15 | 3,717.15 | 3,717.15 | 14,815,897,366 |
| 07 Feb 2024 | 3,547.41 | 3,664.93 | 3,542.57 | 3,634.02 | 3,634.02 | 14,585,215,863 |
| 06 Feb 2024 | 3,519.25 | 3,598.41 | 3,496.39 | 3,547.31 | 3,547.31 | 11,228,916,333 |
| 05 Feb 2024 | 3,520.52 | 3,540.29 | 3,489.53 | 3,519.78 | 3,519.78 | 8,360,127,136 |
| 04 Feb 2024 | 3,538.71 | 3,568.40 | 3,516.57 | 3,520.40 | 3,520.40 | 7,126,168,853 |
| 03 Feb 2024 | 3,504.01 | 3,516.68 | 3,490.92 | 3,538.80 | 3,538.80 | 11,018,153,895 |
| 02 Feb 2024 | 3,477.39 | 3,517.71 | 3,413.20 | 3,504.19 | 3,504.19 | 13,530,475,469 |
| 01 Feb 2024 | 3,553.47 | 3,562.65 | 3,449.77 | 3,477.95 | 3,477.95 | 16,468,155,484 |
| 31 Jan 2024 | 3,503.30 | 3,617.67 | 3,489.30 | 3,554.89 | 3,554.89 | 15,425,681,963 |
| 30 Jan 2024 | 3,431.46 | 3,510.94 | 3,397.22 | 3,502.74 | 3,502.74 | 13,527,130,386 |
| 29 Jan 2024 | 3,449.72 | 3,508.59 | 3,411.03 | 3,431.78 | 3,431.78 | 11,092,909,910 |
| 28 Jan 2024 | 3,448.40 | 3,471.55 | 3,425.68 | 3,449.26 | 3,449.26 | 7,824,134,996 |
| 27 Jan 2024 | 3,368.93 | 3,462.40 | 3,336.21 | 3,448.21 | 3,448.21 | 15,171,286,046 |
| 26 Jan 2024 | 3,397.36 | 3,400.42 | 3,306.94 | 3,369.33 | 3,369.33 | 14,132,764,389 |
| 25 Jan 2024 | 3,403.74 | 3,428.68 | 3,341.44 | 3,396.74 | 3,396.74 | 15,412,623,174 |
| 24 Jan 2024 | 3,517.16 | 3,560.47 | 3,291.06 | 3,402.12 | 3,402.12 | 24,569,985,685 |
| 23 Jan 2024 | 3,722.44 | 3,726.63 | 3,506.31 | 3,516.97 | 3,516.97 | 21,191,340,077 |
| 22 Jan 2024 | 3,742.12 | 3,757.21 | 3,718.49 | 3,720.81 | 3,720.81 | 6,942,236,298 |
| 21 Jan 2024 | 3,772.50 | 3,772.50 | 3,721.36 | 3,741.80 | 3,741.80 | 8,027,011,904 |
| 20 Jan 2024 | 3,750.75 | 3,792.44 | 3,671.48 | 3,771.97 | 3,771.97 | 17,280,730,341 |
| 19 Jan 2024 | 3,859.22 | 3,884.95 | 3,695.34 | 3,748.22 | 3,748.22 | 18,080,069,663 |
| 18 Jan 2024 | 3,926.33 | 3,935.32 | 3,827.37 | 3,858.88 | 3,858.88 | 15,935,425,493 |
| 17 Jan 2024 | 3,775.24 | 3,969.43 | 3,791.38 | 3,927.32 | 3,927.32 | 16,790,696,785 |
| 16 Jan 2024 | 3,695.01 | 3,829.98 | 3,693.75 | 3,776.35 | 3,776.35 | 14,586,866,432 |
| 15 Jan 2024 | 3,856.40 | 3,856.89 | 3,693.02 | 3,695.87 | 3,695.87 | 14,060,864,098 |
| 14 Jan 2024 | 3,774.02 | 3,872.97 | 3,737.61 | 3,854.30 | 3,854.30 | 18,325,077,496 |
| 13 Jan 2024 | 3,909.72 | 4,031.04 | 3,681.26 | 3,776.30 | 3,776.30 | 35,338,570,419 |
| 12 Jan 2024 | 3,855.82 | 4,041.69 | 3,823.70 | 3,910.38 | 3,910.38 | 33,698,680,554 |
| 11 Jan 2024 | 3,507.99 | 3,921.41 | 3,503.53 | 3,852.74 | 3,852.74 | 43,333,485,784 |
| *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.