Singapore markets closed
Straits Times Index
3,071.23+6.69(+0.22%)Nikkei
30,500.05+176.71(+0.58%)Hang Seng
24,920.76+252.91(+1.03%)FTSE 100
6,963.64-63.84(-0.91%)BTC-USD
48,553.60+663.60(+1.39%)CMC Crypto 200
1,193.48-32.05(-2.62%)
GBP/USD (GBPUSD=X)
CCY - CCY Delayed Price. Currency in USD
Add to watchlist
1.3737-0.0059 (-0.43%)
At close: 10:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sep 2021 | 1.3799 | 1.3814 | 1.3744 | 1.3797 | 1.3797 | - |
| 16 Sep 2021 | 1.3847 | 1.3850 | 1.3765 | 1.3849 | 1.3849 | - |
| 15 Sep 2021 | 1.3809 | 1.3852 | 1.3793 | 1.3810 | 1.3810 | - |
| 14 Sep 2021 | 1.3841 | 1.3913 | 1.3831 | 1.3838 | 1.3838 | - |
| 13 Sep 2021 | 1.3840 | 1.3852 | 1.3798 | 1.3841 | 1.3841 | - |
| 10 Sep 2021 | 1.3839 | 1.3889 | 1.3834 | 1.3840 | 1.3840 | - |
| 09 Sep 2021 | 1.3767 | 1.3854 | 1.3754 | 1.3768 | 1.3768 | - |
| 08 Sep 2021 | 1.3780 | 1.3791 | 1.3729 | 1.3780 | 1.3780 | - |
| 07 Sep 2021 | 1.3840 | 1.3857 | 1.3770 | 1.3839 | 1.3839 | - |
| 06 Sep 2021 | 1.3859 | 1.3860 | 1.3819 | 1.3859 | 1.3859 | - |
| 03 Sep 2021 | 1.3838 | 1.3875 | 1.3820 | 1.3837 | 1.3837 | - |
| 02 Sep 2021 | 1.3774 | 1.3836 | 1.3768 | 1.3772 | 1.3772 | - |
| 01 Sep 2021 | 1.3754 | 1.3798 | 1.3732 | 1.3753 | 1.3753 | - |
| 31 Aug 2021 | 1.3761 | 1.3804 | 1.3744 | 1.3760 | 1.3760 | - |
| 30 Aug 2021 | 1.3765 | 1.3777 | 1.3736 | 1.3763 | 1.3763 | - |
| 27 Aug 2021 | 1.3696 | 1.3781 | 1.3681 | 1.3702 | 1.3702 | - |
| 26 Aug 2021 | 1.3765 | 1.3770 | 1.3711 | 1.3767 | 1.3767 | - |
| 25 Aug 2021 | 1.3728 | 1.3743 | 1.3699 | 1.3726 | 1.3726 | - |
| 24 Aug 2021 | 1.3725 | 1.3748 | 1.3696 | 1.3725 | 1.3725 | - |
| 23 Aug 2021 | 1.3628 | 1.3720 | 1.3628 | 1.3625 | 1.3625 | - |
| 20 Aug 2021 | 1.3632 | 1.3643 | 1.3604 | 1.3631 | 1.3631 | - |
| 19 Aug 2021 | 1.3744 | 1.3750 | 1.3654 | 1.3744 | 1.3744 | - |
| 18 Aug 2021 | 1.3740 | 1.3770 | 1.3734 | 1.3740 | 1.3740 | - |
| 17 Aug 2021 | 1.3843 | 1.3843 | 1.3737 | 1.3843 | 1.3843 | - |
| 16 Aug 2021 | 1.3866 | 1.3874 | 1.3830 | 1.3864 | 1.3864 | - |
| 13 Aug 2021 | 1.3812 | 1.3862 | 1.3793 | 1.3812 | 1.3812 | - |
| 12 Aug 2021 | 1.3868 | 1.3878 | 1.3824 | 1.3867 | 1.3867 | - |
| 11 Aug 2021 | 1.3837 | 1.3872 | 1.3805 | 1.3836 | 1.3836 | - |
| 10 Aug 2021 | 1.3848 | 1.3871 | 1.3834 | 1.3849 | 1.3849 | - |
| 09 Aug 2021 | 1.3868 | 1.3894 | 1.3847 | 1.3868 | 1.3868 | - |
| 06 Aug 2021 | 1.3928 | 1.3933 | 1.3863 | 1.3928 | 1.3928 | - |
| 05 Aug 2021 | 1.3890 | 1.3948 | 1.3876 | 1.3890 | 1.3890 | - |
| 04 Aug 2021 | 1.3916 | 1.3957 | 1.3901 | 1.3918 | 1.3918 | - |
| 03 Aug 2021 | 1.3891 | 1.3940 | 1.3886 | 1.3893 | 1.3893 | - |
| 02 Aug 2021 | 1.3897 | 1.3933 | 1.3885 | 1.3896 | 1.3896 | - |
| 30 Jul 2021 | 1.3964 | 1.3984 | 1.3897 | 1.3964 | 1.3964 | - |
| 29 Jul 2021 | 1.3908 | 1.3982 | 1.3900 | 1.3907 | 1.3907 | - |
| 28 Jul 2021 | 1.3887 | 1.3897 | 1.3846 | 1.3883 | 1.3883 | - |
| 27 Jul 2021 | 1.3826 | 1.3893 | 1.3768 | 1.3829 | 1.3829 | - |
| 26 Jul 2021 | 1.3757 | 1.3833 | 1.3738 | 1.3758 | 1.3758 | - |
| 23 Jul 2021 | 1.3774 | 1.3781 | 1.3721 | 1.3774 | 1.3774 | - |
| 22 Jul 2021 | 1.3713 | 1.3788 | 1.3693 | 1.3714 | 1.3714 | - |
| 21 Jul 2021 | 1.3635 | 1.3695 | 1.3592 | 1.3633 | 1.3633 | - |
| 20 Jul 2021 | 1.3669 | 1.3689 | 1.3574 | 1.3670 | 1.3670 | - |
| 19 Jul 2021 | 1.3762 | 1.3763 | 1.3666 | 1.3764 | 1.3764 | - |
| 16 Jul 2021 | 1.3830 | 1.3862 | 1.3774 | 1.3830 | 1.3830 | - |
| 15 Jul 2021 | 1.3857 | 1.3898 | 1.3814 | 1.3858 | 1.3858 | - |
| 14 Jul 2021 | 1.3804 | 1.3891 | 1.3802 | 1.3806 | 1.3806 | - |
| 13 Jul 2021 | 1.3890 | 1.3906 | 1.3802 | 1.3887 | 1.3887 | - |
| 12 Jul 2021 | 1.3899 | 1.3910 | 1.3840 | 1.3900 | 1.3900 | - |
| 09 Jul 2021 | 1.3793 | 1.3877 | 1.3760 | 1.3791 | 1.3791 | - |
| 08 Jul 2021 | 1.3800 | 1.3803 | 1.3742 | 1.3801 | 1.3801 | - |
| 07 Jul 2021 | 1.3801 | 1.3841 | 1.3757 | 1.3806 | 1.3806 | - |
| 06 Jul 2021 | 1.3853 | 1.3899 | 1.3790 | 1.3856 | 1.3856 | - |
| 05 Jul 2021 | 1.3829 | 1.3864 | 1.3819 | 1.3831 | 1.3831 | - |
| 02 Jul 2021 | 1.3760 | 1.3798 | 1.3739 | 1.3760 | 1.3760 | - |
| 01 Jul 2021 | 1.3828 | 1.3833 | 1.3764 | 1.3829 | 1.3829 | - |
| 30 Jun 2021 | 1.3842 | 1.3872 | 1.3805 | 1.3843 | 1.3843 | - |
| 29 Jun 2021 | 1.3879 | 1.3881 | 1.3816 | 1.3879 | 1.3879 | - |
| 28 Jun 2021 | 1.3897 | 1.3939 | 1.3877 | 1.3895 | 1.3895 | - |
| 25 Jun 2021 | 1.3918 | 1.3937 | 1.3892 | 1.3917 | 1.3917 | - |
| 24 Jun 2021 | 1.3968 | 1.3987 | 1.3892 | 1.3967 | 1.3967 | - |
| 23 Jun 2021 | 1.3949 | 1.4002 | 1.3925 | 1.3950 | 1.3950 | - |
| 22 Jun 2021 | 1.3923 | 1.3930 | 1.3863 | 1.3925 | 1.3925 | - |
| 21 Jun 2021 | 1.3817 | 1.3920 | 1.3787 | 1.3817 | 1.3817 | - |
| 18 Jun 2021 | 1.3939 | 1.3945 | 1.3797 | 1.3939 | 1.3939 | - |
| 17 Jun 2021 | 1.3983 | 1.4010 | 1.3912 | 1.3991 | 1.3991 | - |
| 16 Jun 2021 | 1.4083 | 1.4132 | 1.4077 | 1.4082 | 1.4082 | - |
| 15 Jun 2021 | 1.4110 | 1.4128 | 1.4037 | 1.4110 | 1.4110 | - |
| 14 Jun 2021 | 1.4120 | 1.4124 | 1.4072 | 1.4119 | 1.4119 | - |
| 11 Jun 2021 | 1.4171 | 1.4186 | 1.4106 | 1.4170 | 1.4170 | - |
| 10 Jun 2021 | 1.4111 | 1.4171 | 1.4076 | 1.4112 | 1.4112 | - |
| 09 Jun 2021 | 1.4148 | 1.4188 | 1.4116 | 1.4150 | 1.4150 | - |
| 08 Jun 2021 | 1.4176 | 1.4186 | 1.4124 | 1.4177 | 1.4177 | - |
| 07 Jun 2021 | 1.4162 | 1.4184 | 1.4112 | 1.4164 | 1.4164 | - |
| 04 Jun 2021 | 1.4110 | 1.4201 | 1.4086 | 1.4110 | 1.4110 | - |
| 03 Jun 2021 | 1.4172 | 1.4202 | 1.4093 | 1.4172 | 1.4172 | - |
| 02 Jun 2021 | 1.4157 | 1.4184 | 1.4115 | 1.4157 | 1.4157 | - |
| 01 Jun 2021 | 1.4228 | 1.4247 | 1.4156 | 1.4227 | 1.4227 | - |
| 31 May 2021 | 1.4182 | 1.4217 | 1.4166 | 1.4180 | 1.4180 | - |
| 28 May 2021 | 1.4204 | 1.4207 | 1.4137 | 1.4204 | 1.4204 | - |
| 27 May 2021 | 1.4113 | 1.4195 | 1.4092 | 1.4116 | 1.4116 | - |
| 26 May 2021 | 1.4143 | 1.4176 | 1.4119 | 1.4144 | 1.4144 | - |
| 25 May 2021 | 1.4157 | 1.4210 | 1.4118 | 1.4156 | 1.4156 | - |
| 24 May 2021 | 1.4140 | 1.4171 | 1.4119 | 1.4143 | 1.4143 | - |
| 21 May 2021 | 1.4187 | 1.4233 | 1.4154 | 1.4186 | 1.4186 | - |
| 20 May 2021 | 1.4108 | 1.4181 | 1.4103 | 1.4106 | 1.4106 | - |
| 19 May 2021 | 1.4190 | 1.4202 | 1.4134 | 1.4188 | 1.4188 | - |
| 18 May 2021 | 1.4148 | 1.4221 | 1.4147 | 1.4149 | 1.4149 | - |
| 17 May 2021 | 1.4100 | 1.4128 | 1.4079 | 1.4102 | 1.4102 | - |
| 14 May 2021 | 1.4047 | 1.4110 | 1.4037 | 1.4051 | 1.4051 | - |
| 13 May 2021 | 1.4060 | 1.4079 | 1.4008 | 1.4064 | 1.4064 | - |
| 12 May 2021 | 1.4137 | 1.4150 | 1.4078 | 1.4138 | 1.4138 | - |
| 11 May 2021 | 1.4132 | 1.4158 | 1.4107 | 1.4131 | 1.4131 | - |
| 10 May 2021 | 1.4037 | 1.4158 | 1.4016 | 1.4041 | 1.4041 | - |
| 07 May 2021 | 1.3896 | 1.4001 | 1.3892 | 1.3899 | 1.3899 | - |
| 06 May 2021 | 1.3912 | 1.3938 | 1.3867 | 1.3910 | 1.3910 | - |
| 05 May 2021 | 1.3889 | 1.3926 | 1.3878 | 1.3888 | 1.3888 | - |
| 04 May 2021 | 1.3904 | 1.3906 | 1.3841 | 1.3904 | 1.3904 | - |
| 03 May 2021 | 1.3819 | 1.3931 | 1.3805 | 1.3820 | 1.3820 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
