Singapore markets close in 6 hours 29 minutes
Straits Times Index
3,304.34 +11.65 (+0.35%) Nikkei
38,283.33 +9.28 (+0.02%) Hang Seng
17,987.90 +224.87 (+1.27%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,267.98 -2,385.58 (-4.00%) CMC Crypto 200
1,258.07 -81.00 (-6.05%)
Acushnet Holdings Corp. (GOLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 60.88 | 61.42 | 60.29 | 60.87 | 60.87 | 531,600 |
| 30 Apr 2024 | 61.63 | 62.48 | 60.87 | 60.98 | 60.98 | 419,000 |
| 29 Apr 2024 | 62.41 | 62.60 | 61.89 | 62.16 | 62.16 | 461,400 |
| 26 Apr 2024 | 61.89 | 63.07 | 61.13 | 62.23 | 62.23 | 350,800 |
| 25 Apr 2024 | 62.59 | 63.15 | 61.36 | 61.57 | 61.57 | 756,300 |
| 24 Apr 2024 | 64.61 | 64.94 | 63.14 | 63.16 | 63.16 | 548,600 |
| 23 Apr 2024 | 63.50 | 65.35 | 63.50 | 64.83 | 64.83 | 280,700 |
| 22 Apr 2024 | 62.32 | 63.69 | 62.08 | 63.18 | 63.18 | 375,500 |
| 19 Apr 2024 | 61.49 | 62.18 | 61.19 | 62.12 | 62.12 | 280,100 |
| 18 Apr 2024 | 61.77 | 62.03 | 61.06 | 61.42 | 61.42 | 321,800 |
| 17 Apr 2024 | 61.34 | 61.79 | 61.02 | 61.49 | 61.49 | 303,700 |
| 16 Apr 2024 | 60.44 | 61.38 | 60.02 | 61.03 | 61.03 | 218,600 |
| 15 Apr 2024 | 62.30 | 62.46 | 60.74 | 60.85 | 60.85 | 248,000 |
| 12 Apr 2024 | 62.16 | 62.86 | 61.73 | 61.96 | 61.96 | 317,900 |
| 11 Apr 2024 | 62.11 | 62.50 | 61.92 | 62.40 | 62.40 | 290,000 |
| 10 Apr 2024 | 61.73 | 62.47 | 61.14 | 61.95 | 61.95 | 289,000 |
| 09 Apr 2024 | 64.04 | 64.09 | 62.48 | 63.25 | 63.25 | 577,100 |
| 08 Apr 2024 | 64.44 | 64.56 | 63.40 | 63.92 | 63.92 | 284,300 |
| 05 Apr 2024 | 64.11 | 64.89 | 63.48 | 63.88 | 63.88 | 397,100 |
| 04 Apr 2024 | 66.71 | 66.71 | 64.15 | 64.51 | 64.51 | 329,700 |
| 03 Apr 2024 | 64.96 | 66.07 | 64.89 | 65.82 | 65.82 | 627,600 |
| 02 Apr 2024 | 66.17 | 66.61 | 65.21 | 65.48 | 65.48 | 408,600 |
| 01 Apr 2024 | 66.32 | 67.19 | 65.69 | 67.01 | 67.01 | 379,500 |
| 28 Mar 2024 | 66.35 | 66.54 | 65.71 | 65.95 | 65.95 | 741,400 |
| 27 Mar 2024 | 65.66 | 66.39 | 65.21 | 66.34 | 66.34 | 283,900 |
| 26 Mar 2024 | 64.80 | 65.86 | 64.51 | 65.05 | 65.05 | 393,300 |
| 25 Mar 2024 | 64.00 | 64.71 | 63.88 | 64.07 | 64.07 | 387,900 |
| 22 Mar 2024 | 64.49 | 64.70 | 63.54 | 63.99 | 63.99 | 569,500 |
| 21 Mar 2024 | 63.46 | 65.10 | 63.09 | 64.58 | 64.58 | 325,900 |
| 20 Mar 2024 | 62.53 | 63.52 | 62.00 | 63.00 | 63.00 | 429,000 |
| 19 Mar 2024 | 61.34 | 62.60 | 61.24 | 62.02 | 62.02 | 326,800 |
| 18 Mar 2024 | 61.94 | 62.20 | 61.31 | 61.45 | 61.45 | 345,200 |
| 15 Mar 2024 | 62.15 | 62.83 | 61.56 | 62.00 | 62.00 | 1,405,900 |
| 14 Mar 2024 | 62.51 | 62.62 | 61.46 | 62.02 | 62.02 | 279,200 |
| 13 Mar 2024 | 62.10 | 63.50 | 62.10 | 62.59 | 62.59 | 277,700 |
| 12 Mar 2024 | 62.96 | 62.96 | 61.69 | 62.29 | 62.29 | 271,600 |
| 11 Mar 2024 | 64.13 | 64.46 | 62.67 | 63.04 | 63.04 | 245,300 |
| 08 Mar 2024 | 64.69 | 65.63 | 63.62 | 64.23 | 64.23 | 228,100 |
| 07 Mar 2024 | 64.49 | 65.00 | 63.78 | 64.04 | 64.04 | 296,300 |
| 07 Mar 2024 | 0.215 Dividend | |||||
| 06 Mar 2024 | 65.01 | 65.05 | 64.22 | 64.50 | 64.29 | 298,300 |
| 05 Mar 2024 | 65.38 | 66.12 | 64.61 | 64.62 | 64.40 | 410,700 |
| 04 Mar 2024 | 65.50 | 66.09 | 64.75 | 66.05 | 65.83 | 467,400 |
| 01 Mar 2024 | 65.64 | 66.15 | 64.13 | 65.50 | 65.28 | 410,900 |
| 29 Feb 2024 | 67.08 | 67.91 | 63.46 | 64.42 | 64.21 | 694,400 |
| 28 Feb 2024 | 68.26 | 69.16 | 67.80 | 69.16 | 68.93 | 332,500 |
| 27 Feb 2024 | 69.62 | 69.91 | 68.91 | 69.08 | 68.85 | 229,500 |
| 26 Feb 2024 | 69.24 | 69.83 | 68.74 | 69.17 | 68.94 | 246,600 |
| 23 Feb 2024 | 69.44 | 70.10 | 68.84 | 69.46 | 69.23 | 274,200 |
| 22 Feb 2024 | 68.03 | 69.07 | 67.82 | 69.03 | 68.80 | 305,700 |
| 21 Feb 2024 | 67.47 | 68.37 | 67.39 | 68.19 | 67.96 | 260,300 |
| 20 Feb 2024 | 66.14 | 67.52 | 66.14 | 67.51 | 67.28 | 350,300 |
| 16 Feb 2024 | 65.92 | 67.26 | 65.72 | 66.98 | 66.76 | 326,600 |
| 15 Feb 2024 | 67.45 | 67.97 | 66.60 | 66.77 | 66.55 | 299,100 |
| 14 Feb 2024 | 66.38 | 67.79 | 65.91 | 67.21 | 66.99 | 344,800 |
| 13 Feb 2024 | 65.66 | 66.36 | 64.93 | 65.20 | 64.98 | 371,200 |
| 12 Feb 2024 | 66.77 | 69.34 | 66.77 | 69.15 | 68.92 | 518,800 |
| 09 Feb 2024 | 65.82 | 67.21 | 65.53 | 66.71 | 66.49 | 241,700 |
| 08 Feb 2024 | 64.65 | 65.75 | 64.35 | 65.65 | 65.43 | 265,600 |
| 07 Feb 2024 | 63.83 | 64.59 | 63.65 | 64.32 | 64.11 | 277,300 |
| 06 Feb 2024 | 63.70 | 64.33 | 63.44 | 63.83 | 63.62 | 224,700 |
| 05 Feb 2024 | 63.87 | 64.30 | 63.00 | 63.78 | 63.57 | 230,400 |
| 02 Feb 2024 | 63.32 | 65.00 | 63.04 | 64.68 | 64.46 | 266,400 |
| 01 Feb 2024 | 63.91 | 64.51 | 62.85 | 64.27 | 64.06 | 332,700 |
| 31 Jan 2024 | 64.82 | 65.48 | 63.06 | 63.34 | 63.13 | 310,800 |
| 30 Jan 2024 | 65.42 | 65.83 | 64.78 | 65.06 | 64.84 | 335,800 |
| 29 Jan 2024 | 65.42 | 66.22 | 65.16 | 65.94 | 65.72 | 372,900 |
| 26 Jan 2024 | 66.18 | 66.54 | 65.54 | 65.62 | 65.40 | 345,300 |
| 25 Jan 2024 | 66.60 | 66.81 | 65.21 | 65.56 | 65.34 | 336,400 |
| 24 Jan 2024 | 67.24 | 67.73 | 65.92 | 66.02 | 65.80 | 308,900 |
| 23 Jan 2024 | 67.63 | 67.63 | 66.17 | 66.77 | 66.55 | 259,000 |
| 22 Jan 2024 | 66.07 | 67.13 | 66.05 | 66.96 | 66.74 | 295,900 |
| 19 Jan 2024 | 63.72 | 65.40 | 63.40 | 65.19 | 64.97 | 361,800 |
| 18 Jan 2024 | 62.54 | 63.58 | 61.90 | 63.49 | 63.28 | 190,500 |
| 17 Jan 2024 | 62.07 | 62.65 | 61.67 | 61.98 | 61.77 | 228,300 |
| 16 Jan 2024 | 62.47 | 63.12 | 61.98 | 62.52 | 62.31 | 290,000 |
| 12 Jan 2024 | 63.61 | 64.98 | 62.39 | 63.10 | 62.89 | 208,100 |
| 11 Jan 2024 | 62.00 | 62.34 | 61.24 | 62.10 | 61.89 | 154,500 |
| 10 Jan 2024 | 61.81 | 62.46 | 61.47 | 62.24 | 62.03 | 153,300 |
| 09 Jan 2024 | 61.64 | 61.95 | 61.12 | 61.89 | 61.68 | 194,000 |
| 08 Jan 2024 | 61.00 | 62.87 | 60.70 | 62.53 | 62.32 | 373,000 |
| 05 Jan 2024 | 60.79 | 62.13 | 60.79 | 61.10 | 60.90 | 202,900 |
| 04 Jan 2024 | 61.27 | 62.08 | 60.81 | 61.12 | 60.92 | 206,000 |
| 03 Jan 2024 | 62.24 | 63.19 | 61.40 | 61.64 | 61.43 | 362,700 |
| 02 Jan 2024 | 62.46 | 63.73 | 61.97 | 63.72 | 63.51 | 259,000 |
| 29 Dec 2023 | 63.83 | 63.93 | 63.13 | 63.17 | 62.96 | 148,400 |
| 28 Dec 2023 | 64.25 | 64.41 | 63.75 | 63.87 | 63.66 | 143,600 |
| 27 Dec 2023 | 63.87 | 64.81 | 63.87 | 64.39 | 64.18 | 247,900 |
| 26 Dec 2023 | 63.49 | 64.13 | 63.24 | 63.90 | 63.69 | 175,300 |
| 22 Dec 2023 | 62.87 | 63.50 | 62.87 | 63.11 | 62.90 | 135,500 |
| 21 Dec 2023 | 63.00 | 63.99 | 62.25 | 63.19 | 62.98 | 208,900 |
| 20 Dec 2023 | 63.04 | 63.67 | 61.89 | 61.92 | 61.71 | 383,600 |
| 19 Dec 2023 | 62.51 | 63.99 | 62.51 | 63.48 | 63.27 | 289,600 |
| 18 Dec 2023 | 62.25 | 62.92 | 61.74 | 62.22 | 62.01 | 235,400 |
| 15 Dec 2023 | 62.35 | 62.90 | 61.56 | 61.93 | 61.72 | 388,700 |
| 14 Dec 2023 | 60.63 | 62.88 | 60.63 | 62.31 | 62.10 | 418,500 |
| 13 Dec 2023 | 57.99 | 59.94 | 57.74 | 59.55 | 59.35 | 481,700 |
| 12 Dec 2023 | 58.65 | 58.65 | 57.53 | 57.71 | 57.52 | 255,500 |
| 11 Dec 2023 | 57.05 | 58.15 | 56.74 | 58.07 | 57.88 | 327,200 |
| 08 Dec 2023 | 57.31 | 57.82 | 56.34 | 57.19 | 57.00 | 282,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.