Singapore markets open in 2 hours 2 minutes
Straits Times Index
3,187.90+13.97(+0.44%)S&P 500
4,141.59+13.60(+0.33%)Dow
33,677.27-68.13(-0.20%)
GBP/USD (GBPUSD=X)
CCY - CCY Delayed Price. Currency in USD
Add to watchlist
1.3753+0.0011 (+0.08%)
As of 11:57PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Apr 2021 | 1.3750 | 1.3755 | 1.3748 | 1.3753 | 1.3753 | - |
| 12 Apr 2021 | 1.3709 | 1.3777 | 1.3671 | 1.3712 | 1.3712 | - |
| 09 Apr 2021 | 1.3736 | 1.3753 | 1.3672 | 1.3734 | 1.3734 | - |
| 08 Apr 2021 | 1.3740 | 1.3784 | 1.3720 | 1.3744 | 1.3744 | - |
| 07 Apr 2021 | 1.3831 | 1.3840 | 1.3730 | 1.3831 | 1.3831 | - |
| 06 Apr 2021 | 1.3913 | 1.3920 | 1.3819 | 1.3914 | 1.3914 | - |
| 05 Apr 2021 | 1.3830 | 1.3914 | 1.3814 | 1.3831 | 1.3831 | - |
| 02 Apr 2021 | 1.3835 | 1.3854 | 1.3814 | 1.3835 | 1.3835 | - |
| 01 Apr 2021 | 1.3789 | 1.3837 | 1.3749 | 1.3786 | 1.3786 | - |
| 31 Mar 2021 | 1.3748 | 1.3810 | 1.3718 | 1.3747 | 1.3747 | - |
| 30 Mar 2021 | 1.3775 | 1.3784 | 1.3708 | 1.3775 | 1.3775 | - |
| 29 Mar 2021 | 1.3789 | 1.3847 | 1.3757 | 1.3791 | 1.3791 | - |
| 26 Mar 2021 | 1.3748 | 1.3810 | 1.3743 | 1.3749 | 1.3749 | - |
| 25 Mar 2021 | 1.3690 | 1.3739 | 1.3671 | 1.3689 | 1.3689 | - |
| 24 Mar 2021 | 1.3736 | 1.3742 | 1.3675 | 1.3730 | 1.3730 | - |
| 23 Mar 2021 | 1.3860 | 1.3863 | 1.3756 | 1.3863 | 1.3863 | - |
| 22 Mar 2021 | 1.3835 | 1.3875 | 1.3819 | 1.3833 | 1.3833 | - |
| 19 Mar 2021 | 1.3923 | 1.3957 | 1.3833 | 1.3925 | 1.3925 | - |
| 18 Mar 2021 | 1.3973 | 1.4001 | 1.3898 | 1.3976 | 1.3976 | - |
| 17 Mar 2021 | 1.3903 | 1.3927 | 1.3869 | 1.3902 | 1.3902 | - |
| 16 Mar 2021 | 1.3900 | 1.3901 | 1.3811 | 1.3899 | 1.3899 | - |
| 15 Mar 2021 | 1.3931 | 1.3949 | 1.3854 | 1.3930 | 1.3930 | - |
| 12 Mar 2021 | 1.3986 | 1.4004 | 1.3868 | 1.3990 | 1.3990 | - |
| 11 Mar 2021 | 1.3931 | 1.3981 | 1.3922 | 1.3931 | 1.3931 | - |
| 10 Mar 2021 | 1.3887 | 1.3934 | 1.3847 | 1.3890 | 1.3890 | - |
| 09 Mar 2021 | 1.3824 | 1.3921 | 1.3803 | 1.3824 | 1.3824 | - |
| 08 Mar 2021 | 1.3848 | 1.3860 | 1.3803 | 1.3854 | 1.3854 | - |
| 05 Mar 2021 | 1.3895 | 1.3905 | 1.3782 | 1.3894 | 1.3894 | - |
| 04 Mar 2021 | 1.3924 | 1.4011 | 1.3918 | 1.3927 | 1.3927 | - |
| 03 Mar 2021 | 1.3955 | 1.4003 | 1.3923 | 1.3955 | 1.3955 | - |
| 02 Mar 2021 | 1.3929 | 1.3962 | 1.3860 | 1.3930 | 1.3930 | - |
| 01 Mar 2021 | 1.3976 | 1.4000 | 1.3906 | 1.3973 | 1.3973 | - |
| 26 Feb 2021 | 1.4005 | 1.4020 | 1.3891 | 1.4008 | 1.4008 | - |
| 25 Feb 2021 | 1.4145 | 1.4182 | 1.4101 | 1.4148 | 1.4148 | - |
| 24 Feb 2021 | 1.4121 | 1.4217 | 1.4087 | 1.4120 | 1.4120 | - |
| 23 Feb 2021 | 1.4070 | 1.4115 | 1.4057 | 1.4071 | 1.4071 | - |
| 22 Feb 2021 | 1.4028 | 1.4076 | 1.3982 | 1.4031 | 1.4031 | - |
| 19 Feb 2021 | 1.3968 | 1.4035 | 1.3952 | 1.3967 | 1.3967 | - |
| 18 Feb 2021 | 1.3866 | 1.3984 | 1.3841 | 1.3866 | 1.3866 | - |
| 17 Feb 2021 | 1.3886 | 1.3903 | 1.3831 | 1.3888 | 1.3888 | - |
| 16 Feb 2021 | 1.3914 | 1.3951 | 1.3871 | 1.3915 | 1.3915 | - |
| 15 Feb 2021 | 1.3872 | 1.3920 | 1.3867 | 1.3872 | 1.3872 | - |
| 12 Feb 2021 | 1.3811 | 1.3857 | 1.3777 | 1.3810 | 1.3810 | - |
| 11 Feb 2021 | 1.3832 | 1.3856 | 1.3811 | 1.3833 | 1.3833 | - |
| 10 Feb 2021 | 1.3817 | 1.3866 | 1.3805 | 1.3818 | 1.3818 | - |
| 09 Feb 2021 | 1.3746 | 1.3799 | 1.3744 | 1.3746 | 1.3746 | - |
| 08 Feb 2021 | 1.3739 | 1.3750 | 1.3683 | 1.3739 | 1.3739 | - |
| 05 Feb 2021 | 1.3673 | 1.3740 | 1.3668 | 1.3676 | 1.3676 | - |
| 04 Feb 2021 | 1.3650 | 1.3699 | 1.3571 | 1.3649 | 1.3649 | - |
| 03 Feb 2021 | 1.3662 | 1.3682 | 1.3621 | 1.3659 | 1.3659 | - |
| 02 Feb 2021 | 1.3676 | 1.3710 | 1.3614 | 1.3679 | 1.3679 | - |
| 01 Feb 2021 | 1.3698 | 1.3757 | 1.3658 | 1.3698 | 1.3698 | - |
| 29 Jan 2021 | 1.3726 | 1.3751 | 1.3659 | 1.3725 | 1.3725 | - |
| 28 Jan 2021 | 1.3674 | 1.3733 | 1.3632 | 1.3669 | 1.3669 | - |
| 27 Jan 2021 | 1.3742 | 1.3760 | 1.3662 | 1.3742 | 1.3742 | - |
| 26 Jan 2021 | 1.3676 | 1.3744 | 1.3610 | 1.3679 | 1.3679 | - |
| 25 Jan 2021 | 1.3687 | 1.3723 | 1.3651 | 1.3688 | 1.3688 | - |
| 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 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
