Singapore markets closed
Straits Times Index
3,115.08 -1.23 (-0.04%) S&P 500
3,719.04 +71.75 (+1.97%) Dow
29,683.74 +548.75 (+1.88%) Nasdaq
11,051.64 +222.13 (+2.05%) BTC-USD
19,505.72 +594.58 (+3.14%) CMC Crypto 200
445.65 +16.87 (+3.93%)
GBP/USD (GBPUSD=X)
CCY - CCY Delayed Price. Currency in USD
Add to watchlist
As of 12:48PM BST. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2022 | 1.0886 | 1.0896 | 1.0763 | 1.0873 | 1.0873 | - |
| 28 Sept 2022 | 1.0728 | 1.0840 | 1.0542 | 1.0728 | 1.0728 | - |
| 27 Sept 2022 | 1.0770 | 1.0835 | 1.0738 | 1.0773 | 1.0773 | - |
| 26 Sept 2022 | 1.0799 | 1.0916 | 1.0379 | 1.0797 | 1.0797 | - |
| 23 Sept 2022 | 1.1263 | 1.1273 | 1.0899 | 1.1264 | 1.1264 | - |
| 22 Sept 2022 | 1.1255 | 1.1363 | 1.1213 | 1.1256 | 1.1256 | - |
| 21 Sept 2022 | 1.1381 | 1.1386 | 1.1306 | 1.1381 | 1.1381 | - |
| 20 Sept 2022 | 1.1448 | 1.1460 | 1.1384 | 1.1443 | 1.1443 | - |
| 19 Sept 2022 | 1.1436 | 1.1442 | 1.1356 | 1.1433 | 1.1433 | - |
| 16 Sept 2022 | 1.1455 | 1.1481 | 1.1353 | 1.1453 | 1.1453 | - |
| 15 Sept 2022 | 1.1543 | 1.1549 | 1.1470 | 1.1545 | 1.1545 | - |
| 14 Sept 2022 | 1.1504 | 1.1589 | 1.1481 | 1.1506 | 1.1506 | - |
| 13 Sept 2022 | 1.1690 | 1.1738 | 1.1520 | 1.1690 | 1.1690 | - |
| 12 Sept 2022 | 1.1618 | 1.1711 | 1.1602 | 1.1619 | 1.1619 | - |
| 09 Sept 2022 | 1.1520 | 1.1649 | 1.1517 | 1.1522 | 1.1522 | - |
| 08 Sept 2022 | 1.1522 | 1.1560 | 1.1462 | 1.1520 | 1.1520 | - |
| 07 Sept 2022 | 1.1513 | 1.1524 | 1.1410 | 1.1512 | 1.1512 | - |
| 06 Sept 2022 | 1.1569 | 1.1608 | 1.1496 | 1.1566 | 1.1566 | - |
| 05 Sept 2022 | 1.1479 | 1.1521 | 1.1445 | 1.1475 | 1.1475 | - |
| 02 Sept 2022 | 1.1547 | 1.1589 | 1.1531 | 1.1549 | 1.1549 | - |
| 01 Sept 2022 | 1.1597 | 1.1617 | 1.1503 | 1.1599 | 1.1599 | - |
| 31 Aug 2022 | 1.1661 | 1.1695 | 1.1600 | 1.1660 | 1.1660 | - |
| 30 Aug 2022 | 1.1721 | 1.1758 | 1.1623 | 1.1723 | 1.1723 | - |
| 29 Aug 2022 | 1.1692 | 1.1743 | 1.1650 | 1.1695 | 1.1695 | - |
| 26 Aug 2022 | 1.1826 | 1.1900 | 1.1753 | 1.1824 | 1.1824 | - |
| 25 Aug 2022 | 1.1790 | 1.1863 | 1.1786 | 1.1792 | 1.1792 | - |
| 24 Aug 2022 | 1.1832 | 1.1865 | 1.1759 | 1.1833 | 1.1833 | - |
| 23 Aug 2022 | 1.1767 | 1.1873 | 1.1720 | 1.1767 | 1.1767 | - |
| 22 Aug 2022 | 1.1818 | 1.1839 | 1.1743 | 1.1818 | 1.1818 | - |
| 19 Aug 2022 | 1.1934 | 1.1934 | 1.1793 | 1.1933 | 1.1933 | - |
| 18 Aug 2022 | 1.2046 | 1.2078 | 1.1969 | 1.2045 | 1.2045 | - |
| 17 Aug 2022 | 1.2097 | 1.2138 | 1.2030 | 1.2098 | 1.2098 | - |
| 16 Aug 2022 | 1.2056 | 1.2116 | 1.2009 | 1.2057 | 1.2057 | - |
| 15 Aug 2022 | 1.2130 | 1.2148 | 1.2051 | 1.2128 | 1.2128 | - |
| 12 Aug 2022 | 1.2197 | 1.2210 | 1.2104 | 1.2196 | 1.2196 | - |
| 11 Aug 2022 | 1.2213 | 1.2249 | 1.2183 | 1.2213 | 1.2213 | - |
| 10 Aug 2022 | 1.2073 | 1.2274 | 1.2067 | 1.2074 | 1.2074 | - |
| 09 Aug 2022 | 1.2085 | 1.2129 | 1.2068 | 1.2085 | 1.2085 | - |
| 08 Aug 2022 | 1.2064 | 1.2135 | 1.2049 | 1.2060 | 1.2060 | - |
| 05 Aug 2022 | 1.2159 | 1.2168 | 1.2008 | 1.2158 | 1.2158 | - |
| 04 Aug 2022 | 1.2139 | 1.2195 | 1.2072 | 1.2138 | 1.2138 | - |
| 03 Aug 2022 | 1.2148 | 1.2207 | 1.2102 | 1.2143 | 1.2143 | - |
| 02 Aug 2022 | 1.2260 | 1.2278 | 1.2182 | 1.2254 | 1.2254 | - |
| 01 Aug 2022 | 1.2168 | 1.2292 | 1.2165 | 1.2167 | 1.2167 | - |
| 29 Jul 2022 | 1.2174 | 1.2243 | 1.2067 | 1.2173 | 1.2173 | - |
| 28 Jul 2022 | 1.2167 | 1.2191 | 1.2104 | 1.2163 | 1.2163 | - |
| 27 Jul 2022 | 1.2038 | 1.2087 | 1.2022 | 1.2037 | 1.2037 | - |
| 26 Jul 2022 | 1.2058 | 1.2092 | 1.1965 | 1.2055 | 1.2055 | - |
| 25 Jul 2022 | 1.1984 | 1.2083 | 1.1962 | 1.1987 | 1.1987 | - |
| 22 Jul 2022 | 1.1997 | 1.2064 | 1.1920 | 1.1996 | 1.1996 | - |
| 21 Jul 2022 | 1.1966 | 1.2002 | 1.1893 | 1.1972 | 1.1972 | - |
| 20 Jul 2022 | 1.2004 | 1.2037 | 1.1958 | 1.2004 | 1.2004 | - |
| 19 Jul 2022 | 1.1951 | 1.2043 | 1.1929 | 1.1948 | 1.1948 | - |
| 18 Jul 2022 | 1.1888 | 1.2030 | 1.1875 | 1.1888 | 1.1888 | - |
| 15 Jul 2022 | 1.1839 | 1.1874 | 1.1806 | 1.1840 | 1.1840 | - |
| 14 Jul 2022 | 1.1862 | 1.1884 | 1.1763 | 1.1864 | 1.1864 | - |
| 13 Jul 2022 | 1.1883 | 1.1959 | 1.1835 | 1.1878 | 1.1878 | - |
| 12 Jul 2022 | 1.1900 | 1.1912 | 1.1811 | 1.1901 | 1.1901 | - |
| 11 Jul 2022 | 1.2018 | 1.2020 | 1.1869 | 1.2017 | 1.2017 | - |
| 08 Jul 2022 | 1.2032 | 1.2055 | 1.1922 | 1.2028 | 1.2028 | - |
| 07 Jul 2022 | 1.1919 | 1.2022 | 1.1910 | 1.1923 | 1.1923 | - |
| 06 Jul 2022 | 1.1950 | 1.1986 | 1.1878 | 1.1949 | 1.1949 | - |
| 05 Jul 2022 | 1.2114 | 1.2126 | 1.1901 | 1.2114 | 1.2114 | - |
| 04 Jul 2022 | 1.2106 | 1.2165 | 1.2086 | 1.2103 | 1.2103 | - |
| 01 Jul 2022 | 1.2160 | 1.2162 | 1.1981 | 1.2161 | 1.2161 | - |
| 30 Jun 2022 | 1.2131 | 1.2186 | 1.2094 | 1.2132 | 1.2132 | - |
| 29 Jun 2022 | 1.2186 | 1.2212 | 1.2107 | 1.2190 | 1.2190 | - |
| 28 Jun 2022 | 1.2268 | 1.2291 | 1.2188 | 1.2267 | 1.2267 | - |
| 27 Jun 2022 | 1.2288 | 1.2331 | 1.2240 | 1.2282 | 1.2282 | - |
| 24 Jun 2022 | 1.2262 | 1.2317 | 1.2243 | 1.2261 | 1.2261 | - |
| 23 Jun 2022 | 1.2253 | 1.2295 | 1.2172 | 1.2251 | 1.2251 | - |
| 22 Jun 2022 | 1.2264 | 1.2315 | 1.2169 | 1.2267 | 1.2267 | - |
| 21 Jun 2022 | 1.2250 | 1.2319 | 1.2249 | 1.2252 | 1.2252 | - |
| 20 Jun 2022 | 1.2228 | 1.2278 | 1.2201 | 1.2228 | 1.2228 | - |
| 17 Jun 2022 | 1.2350 | 1.2350 | 1.2174 | 1.2355 | 1.2355 | - |
| 16 Jun 2022 | 1.2181 | 1.2345 | 1.2050 | 1.2174 | 1.2174 | - |
| 15 Jun 2022 | 1.2013 | 1.2125 | 1.1992 | 1.2013 | 1.2013 | - |
| 14 Jun 2022 | 1.2144 | 1.2203 | 1.1993 | 1.2145 | 1.2145 | - |
| 13 Jun 2022 | 1.2278 | 1.2300 | 1.2128 | 1.2275 | 1.2275 | - |
| 10 Jun 2022 | 1.2494 | 1.2518 | 1.2316 | 1.2493 | 1.2493 | - |
| 09 Jun 2022 | 1.2542 | 1.2554 | 1.2493 | 1.2540 | 1.2540 | - |
| 08 Jun 2022 | 1.2586 | 1.2590 | 1.2515 | 1.2587 | 1.2587 | - |
| 07 Jun 2022 | 1.2523 | 1.2594 | 1.2434 | 1.2523 | 1.2523 | - |
| 06 Jun 2022 | 1.2488 | 1.2577 | 1.2480 | 1.2492 | 1.2492 | - |
| 03 Jun 2022 | 1.2578 | 1.2590 | 1.2495 | 1.2579 | 1.2579 | - |
| 02 Jun 2022 | 1.2484 | 1.2570 | 1.2470 | 1.2483 | 1.2483 | - |
| 01 Jun 2022 | 1.2610 | 1.2617 | 1.2460 | 1.2609 | 1.2609 | - |
| 31 May 2022 | 1.2645 | 1.2648 | 1.2562 | 1.2647 | 1.2647 | - |
| 30 May 2022 | 1.2625 | 1.2660 | 1.2618 | 1.2628 | 1.2628 | - |
| 27 May 2022 | 1.2619 | 1.2666 | 1.2587 | 1.2617 | 1.2617 | - |
| 26 May 2022 | 1.2587 | 1.2621 | 1.2553 | 1.2586 | 1.2586 | - |
| 25 May 2022 | 1.2542 | 1.2558 | 1.2484 | 1.2543 | 1.2543 | - |
| 24 May 2022 | 1.2568 | 1.2597 | 1.2473 | 1.2568 | 1.2568 | - |
| 23 May 2022 | 1.2507 | 1.2601 | 1.2501 | 1.2504 | 1.2504 | - |
| 20 May 2022 | 1.2466 | 1.2499 | 1.2440 | 1.2462 | 1.2462 | - |
| 19 May 2022 | 1.2348 | 1.2523 | 1.2341 | 1.2346 | 1.2346 | - |
| 18 May 2022 | 1.2490 | 1.2501 | 1.2374 | 1.2484 | 1.2484 | - |
| 17 May 2022 | 1.2327 | 1.2498 | 1.2322 | 1.2325 | 1.2325 | - |
| 16 May 2022 | 1.2262 | 1.2297 | 1.2219 | 1.2259 | 1.2259 | - |
| 13 May 2022 | 1.2204 | 1.2245 | 1.2157 | 1.2206 | 1.2206 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
