Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,058.14 +148.05 (+0.55%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Ethereum USD (ETH-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 08:38PM UTC. Market open.
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2023 | 1,667.23 | 1,688.69 | 1,666.98 | 1,679.41 | 1,679.41 | 3,046,951,680 |
| 29 Sept 2023 | 1,653.00 | 1,687.28 | 1,648.66 | 1,667.94 | 1,667.94 | 5,529,687,537 |
| 28 Sept 2023 | 1,597.67 | 1,666.02 | 1,597.29 | 1,652.88 | 1,652.88 | 6,658,092,168 |
| 27 Sept 2023 | 1,593.11 | 1,631.91 | 1,585.37 | 1,597.49 | 1,597.49 | 5,533,036,096 |
| 26 Sept 2023 | 1,588.02 | 1,598.10 | 1,580.17 | 1,593.42 | 1,593.42 | 3,544,861,160 |
| 25 Sept 2023 | 1,580.75 | 1,595.84 | 1,565.03 | 1,588.32 | 1,588.32 | 4,394,930,984 |
| 24 Sept 2023 | 1,593.83 | 1,600.21 | 1,576.78 | 1,580.85 | 1,580.85 | 3,086,456,944 |
| 23 Sept 2023 | 1,593.21 | 1,598.00 | 1,588.33 | 1,593.86 | 1,593.86 | 2,101,436,678 |
| 22 Sept 2023 | 1,584.00 | 1,601.54 | 1,579.10 | 1,593.27 | 1,593.27 | 3,460,791,634 |
| 21 Sept 2023 | 1,622.59 | 1,625.20 | 1,573.31 | 1,584.31 | 1,584.31 | 5,191,732,312 |
| 20 Sept 2023 | 1,643.50 | 1,649.62 | 1,610.42 | 1,622.89 | 1,622.89 | 5,156,431,986 |
| 19 Sept 2023 | 1,637.31 | 1,659.53 | 1,628.41 | 1,643.54 | 1,643.54 | 4,405,868,861 |
| 18 Sept 2023 | 1,623.08 | 1,669.02 | 1,609.96 | 1,637.35 | 1,637.35 | 5,916,674,789 |
| 17 Sept 2023 | 1,635.20 | 1,635.51 | 1,616.78 | 1,622.90 | 1,622.90 | 3,032,716,258 |
| 16 Sept 2023 | 1,641.45 | 1,649.99 | 1,632.58 | 1,635.22 | 1,635.22 | 2,819,575,929 |
| 15 Sept 2023 | 1,626.87 | 1,652.11 | 1,613.25 | 1,641.64 | 1,641.64 | 4,348,584,771 |
| 14 Sept 2023 | 1,608.03 | 1,640.52 | 1,607.74 | 1,626.97 | 1,626.97 | 5,538,958,553 |
| 13 Sept 2023 | 1,592.89 | 1,615.05 | 1,582.22 | 1,607.99 | 1,607.99 | 4,979,469,106 |
| 12 Sept 2023 | 1,551.50 | 1,619.11 | 1,549.49 | 1,592.43 | 1,592.43 | 6,813,819,740 |
| 11 Sept 2023 | 1,616.77 | 1,618.31 | 1,533.43 | 1,551.64 | 1,551.64 | 7,693,700,923 |
| 10 Sept 2023 | 1,635.21 | 1,635.43 | 1,604.04 | 1,616.83 | 1,616.83 | 4,339,499,949 |
| 09 Sept 2023 | 1,636.05 | 1,636.87 | 1,629.66 | 1,635.16 | 1,635.16 | 2,081,625,742 |
| 08 Sept 2023 | 1,647.81 | 1,657.14 | 1,617.80 | 1,636.14 | 1,636.14 | 4,598,495,496 |
| 07 Sept 2023 | 1,632.26 | 1,657.30 | 1,623.22 | 1,647.60 | 1,647.60 | 4,907,290,296 |
| 06 Sept 2023 | 1,633.91 | 1,656.93 | 1,611.15 | 1,632.25 | 1,632.25 | 4,987,397,046 |
| 05 Sept 2023 | 1,629.91 | 1,645.95 | 1,610.14 | 1,633.63 | 1,633.63 | 4,417,491,902 |
| 04 Sept 2023 | 1,635.72 | 1,642.65 | 1,618.52 | 1,629.66 | 1,629.66 | 3,887,968,912 |
| 03 Sept 2023 | 1,637.04 | 1,645.65 | 1,626.09 | 1,636.12 | 1,636.12 | 3,151,878,318 |
| 02 Sept 2023 | 1,628.56 | 1,644.03 | 1,627.98 | 1,637.03 | 1,637.03 | 2,943,590,996 |
| 01 Sept 2023 | 1,645.58 | 1,653.53 | 1,603.03 | 1,628.49 | 1,628.49 | 6,104,510,092 |
| 31 Aug 2023 | 1,705.36 | 1,720.01 | 1,634.85 | 1,645.64 | 1,645.64 | 6,593,153,505 |
| 30 Aug 2023 | 1,729.68 | 1,730.56 | 1,697.15 | 1,705.11 | 1,705.11 | 5,023,904,190 |
| 29 Aug 2023 | 1,652.27 | 1,742.64 | 1,639.58 | 1,729.73 | 1,729.73 | 11,304,916,729 |
| 28 Aug 2023 | 1,657.44 | 1,659.33 | 1,627.45 | 1,652.46 | 1,652.46 | 4,855,588,534 |
| 27 Aug 2023 | 1,646.27 | 1,659.27 | 1,645.90 | 1,657.51 | 1,657.51 | 2,624,065,031 |
| 26 Aug 2023 | 1,652.93 | 1,654.78 | 1,643.71 | 1,646.31 | 1,646.31 | 2,423,247,747 |
| 25 Aug 2023 | 1,660.27 | 1,671.97 | 1,635.97 | 1,652.94 | 1,652.94 | 5,396,997,823 |
| 24 Aug 2023 | 1,679.25 | 1,682.49 | 1,641.63 | 1,659.94 | 1,659.94 | 5,104,531,920 |
| 23 Aug 2023 | 1,634.40 | 1,696.59 | 1,629.58 | 1,679.27 | 1,679.27 | 7,191,868,448 |
| 22 Aug 2023 | 1,667.28 | 1,668.64 | 1,596.38 | 1,633.89 | 1,633.89 | 7,244,623,133 |
| 21 Aug 2023 | 1,685.02 | 1,685.08 | 1,651.96 | 1,667.27 | 1,667.27 | 5,077,248,383 |
| 20 Aug 2023 | 1,669.59 | 1,692.33 | 1,662.90 | 1,684.85 | 1,684.85 | 4,105,056,995 |
| 19 Aug 2023 | 1,660.84 | 1,693.23 | 1,654.08 | 1,669.47 | 1,669.47 | 4,871,231,360 |
| 18 Aug 2023 | 1,682.04 | 1,698.12 | 1,644.93 | 1,660.95 | 1,660.95 | 9,645,084,584 |
| 17 Aug 2023 | 1,805.57 | 1,807.71 | 1,551.71 | 1,684.93 | 1,684.93 | 14,208,462,072 |
| 16 Aug 2023 | 1,827.04 | 1,829.36 | 1,798.97 | 1,805.66 | 1,805.66 | 4,976,573,383 |
| 15 Aug 2023 | 1,844.16 | 1,845.55 | 1,816.33 | 1,826.93 | 1,826.93 | 4,483,923,893 |
| 14 Aug 2023 | 1,839.32 | 1,853.84 | 1,834.80 | 1,844.19 | 1,844.19 | 4,083,364,724 |
| 13 Aug 2023 | 1,849.05 | 1,859.92 | 1,834.80 | 1,839.28 | 1,839.28 | 3,054,625,661 |
| 12 Aug 2023 | 1,847.17 | 1,852.28 | 1,845.72 | 1,848.89 | 1,848.89 | 2,291,124,840 |
| 11 Aug 2023 | 1,850.74 | 1,855.07 | 1,839.57 | 1,847.12 | 1,847.12 | 3,353,025,102 |
| 10 Aug 2023 | 1,854.35 | 1,863.31 | 1,845.44 | 1,850.75 | 1,850.75 | 3,760,304,518 |
| 09 Aug 2023 | 1,855.78 | 1,869.74 | 1,845.49 | 1,854.30 | 1,854.30 | 5,870,081,833 |
| 08 Aug 2023 | 1,826.93 | 1,873.85 | 1,824.43 | 1,855.81 | 1,855.81 | 5,812,855,406 |
| 07 Aug 2023 | 1,827.24 | 1,842.52 | 1,804.72 | 1,826.94 | 1,826.94 | 5,837,881,974 |
| 06 Aug 2023 | 1,834.85 | 1,836.25 | 1,824.99 | 1,827.46 | 1,827.46 | 2,963,395,076 |
| 05 Aug 2023 | 1,827.80 | 1,836.46 | 1,824.81 | 1,834.99 | 1,834.99 | 2,866,049,749 |
| 04 Aug 2023 | 1,834.89 | 1,847.91 | 1,817.41 | 1,827.71 | 1,827.71 | 4,861,242,484 |
| 03 Aug 2023 | 1,838.90 | 1,856.41 | 1,825.35 | 1,835.14 | 1,835.14 | 4,710,581,074 |
| 02 Aug 2023 | 1,873.47 | 1,877.51 | 1,822.35 | 1,839.09 | 1,839.09 | 6,448,512,422 |
| 01 Aug 2023 | 1,856.19 | 1,873.03 | 1,817.92 | 1,871.79 | 1,871.79 | 7,634,860,636 |
| 31 Jul 2023 | 1,861.76 | 1,875.63 | 1,851.92 | 1,856.16 | 1,856.16 | 4,391,613,314 |
| 30 Jul 2023 | 1,880.87 | 1,884.14 | 1,851.73 | 1,861.64 | 1,861.64 | 4,003,005,547 |
| 29 Jul 2023 | 1,874.56 | 1,885.53 | 1,870.33 | 1,881.07 | 1,881.07 | 2,497,302,218 |
| 28 Jul 2023 | 1,860.70 | 1,881.46 | 1,857.05 | 1,874.74 | 1,874.74 | 3,800,973,336 |
| 27 Jul 2023 | 1,872.09 | 1,885.59 | 1,855.32 | 1,860.36 | 1,860.36 | 4,291,339,248 |
| 26 Jul 2023 | 1,857.70 | 1,886.97 | 1,849.44 | 1,872.16 | 1,872.16 | 5,781,548,155 |
| 25 Jul 2023 | 1,850.03 | 1,867.32 | 1,845.98 | 1,857.74 | 1,857.74 | 4,163,381,707 |
| 24 Jul 2023 | 1,888.81 | 1,889.76 | 1,836.85 | 1,850.00 | 1,850.00 | 6,344,373,569 |
| 23 Jul 2023 | 1,866.09 | 1,904.48 | 1,859.57 | 1,889.19 | 1,889.19 | 4,480,604,100 |
| 22 Jul 2023 | 1,891.96 | 1,897.09 | 1,855.09 | 1,864.91 | 1,864.91 | 4,101,305,643 |
| 21 Jul 2023 | 1,891.58 | 1,905.39 | 1,885.30 | 1,892.08 | 1,892.08 | 4,668,158,260 |
| 20 Jul 2023 | 1,889.07 | 1,919.26 | 1,879.73 | 1,890.97 | 1,890.97 | 7,366,830,684 |
| 19 Jul 2023 | 1,897.80 | 1,919.26 | 1,883.07 | 1,889.01 | 1,889.01 | 6,018,487,800 |
| 18 Jul 2023 | 1,911.70 | 1,916.47 | 1,878.72 | 1,897.60 | 1,897.60 | 5,814,708,445 |
| 17 Jul 2023 | 1,923.69 | 1,936.18 | 1,875.12 | 1,911.65 | 1,911.65 | 6,678,090,758 |
| 16 Jul 2023 | 1,931.65 | 1,942.03 | 1,917.29 | 1,923.68 | 1,923.68 | 4,329,306,566 |
| 15 Jul 2023 | 1,939.13 | 1,946.02 | 1,928.19 | 1,931.47 | 1,931.47 | 4,380,084,234 |
| 14 Jul 2023 | 2,005.69 | 2,026.20 | 1,901.36 | 1,939.35 | 1,939.35 | 10,627,449,471 |
| 13 Jul 2023 | 1,872.04 | 2,011.89 | 1,864.50 | 2,006.51 | 2,006.51 | 11,114,853,969 |
| 12 Jul 2023 | 1,878.32 | 1,901.15 | 1,865.71 | 1,872.11 | 1,872.11 | 6,379,007,000 |
| 11 Jul 2023 | 1,880.65 | 1,889.38 | 1,863.22 | 1,878.34 | 1,878.34 | 4,905,225,892 |
| 10 Jul 2023 | 1,863.24 | 1,905.46 | 1,848.78 | 1,880.56 | 1,880.56 | 6,336,468,234 |
| 09 Jul 2023 | 1,865.59 | 1,878.67 | 1,857.75 | 1,863.01 | 1,863.01 | 4,392,863,807 |
| 08 Jul 2023 | 1,871.00 | 1,872.50 | 1,844.64 | 1,865.54 | 1,865.54 | 4,299,007,854 |
| 07 Jul 2023 | 1,847.51 | 1,876.96 | 1,832.03 | 1,870.60 | 1,870.60 | 6,468,885,150 |
| 06 Jul 2023 | 1,910.42 | 1,956.01 | 1,847.85 | 1,848.64 | 1,848.64 | 8,905,008,384 |
| 05 Jul 2023 | 1,936.80 | 1,942.43 | 1,897.12 | 1,910.59 | 1,910.59 | 6,034,088,075 |
| 04 Jul 2023 | 1,955.52 | 1,966.37 | 1,932.61 | 1,936.63 | 1,936.63 | 5,683,423,776 |
| 03 Jul 2023 | 1,937.88 | 1,974.78 | 1,934.69 | 1,955.39 | 1,955.39 | 7,858,509,087 |
| 02 Jul 2023 | 1,924.45 | 1,958.16 | 1,895.91 | 1,937.44 | 1,937.44 | 6,343,966,490 |
| 01 Jul 2023 | 1,933.32 | 1,942.70 | 1,910.85 | 1,924.57 | 1,924.57 | 5,136,809,625 |
| 30 Jun 2023 | 1,852.01 | 1,945.27 | 1,831.28 | 1,933.19 | 1,933.19 | 12,895,131,248 |
| 29 Jun 2023 | 1,828.06 | 1,876.53 | 1,828.06 | 1,852.23 | 1,852.23 | 5,677,228,612 |
| 28 Jun 2023 | 1,889.91 | 1,890.21 | 1,822.10 | 1,827.97 | 1,827.97 | 7,135,265,016 |
| 27 Jun 2023 | 1,859.35 | 1,911.31 | 1,856.84 | 1,889.70 | 1,889.70 | 7,686,042,202 |
| 26 Jun 2023 | 1,900.05 | 1,905.36 | 1,840.22 | 1,859.43 | 1,859.43 | 8,619,702,292 |
| 25 Jun 2023 | 1,875.85 | 1,929.08 | 1,870.85 | 1,900.51 | 1,900.51 | 6,937,581,709 |
| 24 Jun 2023 | 1,893.77 | 1,905.23 | 1,867.81 | 1,876.06 | 1,876.06 | 5,026,191,704 |
| 23 Jun 2023 | 1,872.54 | 1,932.53 | 1,865.19 | 1,892.86 | 1,892.86 | 8,290,615,074 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
