Singapore markets close in 3 hours 58 minutes
Straits Times Index
2,984.49-7.04(-0.24%)Nikkei
28,760.21+128.76(+0.45%)Hang Seng
30,057.01+609.16(+2.07%)
GBP/USD (GBPUSD=X)
CCY - CCY Delayed Price. Currency in USD
Add to watchlist
1.3705+0.0021 (+0.15%)
As of 5:01AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2021 | 1.3684 | 1.3708 | 1.3674 | 1.3705 | 1.3705 | - |
| 22 Jan 2021 | 1.3730 | 1.3737 | 1.3637 | 1.3729 | 1.3729 | - |
| 21 Jan 2021 | 1.3667 | 1.3745 | 1.3661 | 1.3668 | 1.3668 | - |
| 20 Jan 2021 | 1.3645 | 1.3715 | 1.3624 | 1.3644 | 1.3644 | - |
| 19 Jan 2021 | 1.3583 | 1.3628 | 1.3583 | 1.3581 | 1.3581 | - |
| 18 Jan 2021 | 1.3574 | 1.3590 | 1.3521 | 1.3575 | 1.3575 | - |
| 15 Jan 2021 | 1.3684 | 1.3698 | 1.3574 | 1.3684 | 1.3684 | - |
| 14 Jan 2021 | 1.3647 | 1.3693 | 1.3617 | 1.3649 | 1.3649 | - |
| 13 Jan 2021 | 1.3669 | 1.3700 | 1.3622 | 1.3671 | 1.3671 | - |
| 12 Jan 2021 | 1.3526 | 1.3636 | 1.3508 | 1.3524 | 1.3524 | - |
| 11 Jan 2021 | 1.3521 | 1.3530 | 1.3454 | 1.3516 | 1.3516 | - |
| 08 Jan 2021 | 1.3568 | 1.3632 | 1.3540 | 1.3570 | 1.3570 | - |
| 07 Jan 2021 | 1.3622 | 1.3634 | 1.3541 | 1.3625 | 1.3625 | - |
| 06 Jan 2021 | 1.3626 | 1.3670 | 1.3543 | 1.3630 | 1.3630 | - |
| 05 Jan 2021 | 1.3573 | 1.3626 | 1.3556 | 1.3572 | 1.3572 | - |
| 04 Jan 2021 | 1.3683 | 1.3704 | 1.3549 | 1.3684 | 1.3684 | - |
| 01 Jan 2021 | 1.3690 | 1.3690 | 1.3666 | 1.3673 | 1.3673 | - |
| 31 Dec 2020 | 1.3630 | 1.3685 | 1.3609 | 1.3631 | 1.3631 | - |
| 30 Dec 2020 | 1.3498 | 1.3617 | 1.3495 | 1.3500 | 1.3500 | - |
| 29 Dec 2020 | 1.3466 | 1.3521 | 1.3462 | 1.3466 | 1.3466 | - |
| 28 Dec 2020 | 1.3574 | 1.3578 | 1.3436 | 1.3572 | 1.3572 | - |
| 25 Dec 2020 | 1.3570 | 1.3613 | 1.3515 | 1.3552 | 1.3552 | - |
| 24 Dec 2020 | 1.3511 | 1.3620 | 1.3507 | 1.3505 | 1.3505 | - |
| 23 Dec 2020 | 1.3397 | 1.3561 | 1.3373 | 1.3399 | 1.3399 | - |
| 22 Dec 2020 | 1.3448 | 1.3457 | 1.3310 | 1.3450 | 1.3450 | - |
| 21 Dec 2020 | 1.3403 | 1.3412 | 1.3192 | 1.3402 | 1.3402 | - |
| 18 Dec 2020 | 1.3569 | 1.3572 | 1.3475 | 1.3570 | 1.3570 | - |
| 17 Dec 2020 | 1.3503 | 1.3622 | 1.3497 | 1.3503 | 1.3503 | - |
| 16 Dec 2020 | 1.3448 | 1.3550 | 1.3435 | 1.3444 | 1.3444 | - |
| 15 Dec 2020 | 1.3325 | 1.3449 | 1.3285 | 1.3331 | 1.3331 | - |
| 14 Dec 2020 | 1.3318 | 1.3444 | 1.3293 | 1.3318 | 1.3318 | - |
| 11 Dec 2020 | 1.3302 | 1.3325 | 1.3137 | 1.3306 | 1.3306 | - |
| 10 Dec 2020 | 1.3367 | 1.3390 | 1.3250 | 1.3367 | 1.3367 | - |
| 09 Dec 2020 | 1.3366 | 1.3477 | 1.3363 | 1.3366 | 1.3366 | - |
| 08 Dec 2020 | 1.3357 | 1.3385 | 1.3292 | 1.3357 | 1.3357 | - |
| 07 Dec 2020 | 1.3416 | 1.3437 | 1.3227 | 1.3417 | 1.3417 | - |
| 04 Dec 2020 | 1.3453 | 1.3538 | 1.3418 | 1.3455 | 1.3455 | - |
| 03 Dec 2020 | 1.3371 | 1.3500 | 1.3354 | 1.3371 | 1.3371 | - |
| 02 Dec 2020 | 1.3422 | 1.3441 | 1.3292 | 1.3423 | 1.3423 | - |
| 01 Dec 2020 | 1.3337 | 1.3439 | 1.3319 | 1.3337 | 1.3337 | - |
| 30 Nov 2020 | 1.3331 | 1.3381 | 1.3306 | 1.3332 | 1.3332 | - |
| 27 Nov 2020 | 1.3352 | 1.3381 | 1.3296 | 1.3355 | 1.3355 | - |
| 26 Nov 2020 | 1.3385 | 1.3399 | 1.3323 | 1.3385 | 1.3385 | - |
| 25 Nov 2020 | 1.3362 | 1.3394 | 1.3307 | 1.3363 | 1.3363 | - |
| 24 Nov 2020 | 1.3324 | 1.3380 | 1.3296 | 1.3329 | 1.3329 | - |
| 23 Nov 2020 | 1.3303 | 1.3398 | 1.3267 | 1.3305 | 1.3305 | - |
| 20 Nov 2020 | 1.3250 | 1.3296 | 1.3250 | 1.3249 | 1.3249 | - |
| 19 Nov 2020 | 1.3245 | 1.3263 | 1.3200 | 1.3256 | 1.3256 | - |
| 18 Nov 2020 | 1.3259 | 1.3311 | 1.3245 | 1.3259 | 1.3259 | - |
| 17 Nov 2020 | 1.3223 | 1.3271 | 1.3194 | 1.3222 | 1.3222 | - |
| 16 Nov 2020 | 1.3220 | 1.3242 | 1.3169 | 1.3221 | 1.3221 | - |
| 13 Nov 2020 | 1.3124 | 1.3187 | 1.3111 | 1.3122 | 1.3122 | - |
| 12 Nov 2020 | 1.3224 | 1.3229 | 1.3126 | 1.3224 | 1.3224 | - |
| 11 Nov 2020 | 1.3262 | 1.3295 | 1.3194 | 1.3262 | 1.3262 | - |
| 10 Nov 2020 | 1.3168 | 1.3276 | 1.3159 | 1.3170 | 1.3170 | - |
| 09 Nov 2020 | 1.3179 | 1.3206 | 1.3122 | 1.3181 | 1.3181 | - |
| 06 Nov 2020 | 1.3138 | 1.3176 | 1.3096 | 1.3139 | 1.3139 | - |
| 05 Nov 2020 | 1.2961 | 1.3132 | 1.2943 | 1.2967 | 1.2967 | - |
| 04 Nov 2020 | 1.3133 | 1.3138 | 1.2918 | 1.3122 | 1.3122 | - |
| 03 Nov 2020 | 1.2924 | 1.3077 | 1.2916 | 1.2924 | 1.2924 | - |
| 02 Nov 2020 | 1.2927 | 1.2942 | 1.2857 | 1.2927 | 1.2927 | - |
| 30 Oct 2020 | 1.2932 | 1.2988 | 1.2900 | 1.2932 | 1.2932 | - |
| 29 Oct 2020 | 1.2988 | 1.3025 | 1.2884 | 1.2990 | 1.2990 | - |
| 28 Oct 2020 | 1.3032 | 1.3064 | 1.2918 | 1.3032 | 1.3032 | - |
| 27 Oct 2020 | 1.3017 | 1.3078 | 1.3003 | 1.3016 | 1.3016 | - |
| 26 Oct 2020 | 1.3054 | 1.3073 | 1.2995 | 1.3055 | 1.3055 | - |
| 22 Oct 2020 | 1.3078 | 1.3114 | 1.3023 | 1.3078 | 1.3078 | - |
| 21 Oct 2020 | 1.3131 | 1.3150 | 1.3072 | 1.3132 | 1.3132 | - |
| 20 Oct 2020 | 1.2957 | 1.3171 | 1.2955 | 1.2954 | 1.2954 | - |
| 19 Oct 2020 | 1.2947 | 1.2978 | 1.2913 | 1.2949 | 1.2949 | - |
| 18 Oct 2020 | 1.2928 | 1.3023 | 1.2925 | 1.2928 | 1.2928 | - |
| 15 Oct 2020 | 1.2903 | 1.2962 | 1.2873 | 1.2902 | 1.2902 | - |
| 14 Oct 2020 | 1.3014 | 1.3029 | 1.2893 | 1.3012 | 1.3012 | - |
| 13 Oct 2020 | 1.2933 | 1.3063 | 1.2867 | 1.2935 | 1.2935 | - |
| 12 Oct 2020 | 1.3066 | 1.3067 | 1.2962 | 1.3066 | 1.3066 | - |
| 11 Oct 2020 | 1.3029 | 1.3080 | 1.3006 | 1.3032 | 1.3032 | - |
| 08 Oct 2020 | 1.2939 | 1.3015 | 1.2927 | 1.2940 | 1.2940 | - |
| 07 Oct 2020 | 1.2917 | 1.2969 | 1.2897 | 1.2918 | 1.2918 | - |
| 06 Oct 2020 | 1.2885 | 1.2929 | 1.2850 | 1.2883 | 1.2883 | - |
| 05 Oct 2020 | 1.2992 | 1.3009 | 1.2923 | 1.2993 | 1.2993 | - |
| 04 Oct 2020 | 1.2928 | 1.2988 | 1.2902 | 1.2931 | 1.2931 | - |
| 01 Oct 2020 | 1.2886 | 1.2951 | 1.2840 | 1.2886 | 1.2886 | - |
| 30 Sep 2020 | 1.2918 | 1.2980 | 1.2823 | 1.2918 | 1.2918 | - |
| 29 Sep 2020 | 1.2865 | 1.2940 | 1.2808 | 1.2867 | 1.2867 | - |
| 28 Sep 2020 | 1.2873 | 1.2899 | 1.2836 | 1.2873 | 1.2873 | - |
| 27 Sep 2020 | 1.2765 | 1.2919 | 1.2753 | 1.2767 | 1.2767 | - |
| 24 Sep 2020 | 1.2757 | 1.2804 | 1.2691 | 1.2757 | 1.2757 | - |
| 23 Sep 2020 | 1.2718 | 1.2774 | 1.2693 | 1.2717 | 1.2717 | - |
| 22 Sep 2020 | 1.2744 | 1.2776 | 1.2680 | 1.2744 | 1.2744 | - |
| 21 Sep 2020 | 1.2817 | 1.2866 | 1.2714 | 1.2821 | 1.2821 | - |
| 20 Sep 2020 | 1.2933 | 1.2966 | 1.2782 | 1.2933 | 1.2933 | - |
| 17 Sep 2020 | 1.2984 | 1.2999 | 1.2937 | 1.2976 | 1.2976 | - |
| 16 Sep 2020 | 1.2961 | 1.2995 | 1.2867 | 1.2960 | 1.2960 | - |
| 15 Sep 2020 | 1.2883 | 1.3006 | 1.2878 | 1.2885 | 1.2885 | - |
| 14 Sep 2020 | 1.2847 | 1.2925 | 1.2817 | 1.2850 | 1.2850 | - |
| 13 Sep 2020 | 1.2810 | 1.2915 | 1.2792 | 1.2807 | 1.2807 | - |
| 10 Sep 2020 | 1.2811 | 1.2860 | 1.2766 | 1.2808 | 1.2808 | - |
| 09 Sep 2020 | 1.2999 | 1.3034 | 1.2844 | 1.2999 | 1.2999 | - |
| 08 Sep 2020 | 1.2968 | 1.3018 | 1.2887 | 1.2968 | 1.2968 | - |
| 07 Sep 2020 | 1.3163 | 1.3167 | 1.3012 | 1.3162 | 1.3162 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
