Singapore markets open in 8 hours 54 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,041.93 +19.72 (+0.39%) Dow
37,955.76 +202.45 (+0.54%) Nasdaq
15,740.73 +57.36 (+0.37%) Bitcoin USD
63,439.06 +3,325.52 (+5.53%) CMC Crypto 200
885.54 0.00 (0.00%)
International Consolidated Airlines Group S.A. (ICAGY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.1200 | 4.1700 | 4.1102 | 4.1500 | 4.1500 | 45,055 |
| 17 Apr 2024 | 3.9400 | 3.9700 | 3.9300 | 3.9600 | 3.9600 | 27,900 |
| 16 Apr 2024 | 3.8900 | 3.9000 | 3.8600 | 3.8800 | 3.8800 | 242,000 |
| 15 Apr 2024 | 4.0100 | 4.0300 | 3.9200 | 3.9200 | 3.9200 | 93,300 |
| 12 Apr 2024 | 4.0300 | 4.0500 | 3.9600 | 3.9800 | 3.9800 | 67,300 |
| 11 Apr 2024 | 4.2000 | 4.2200 | 4.1300 | 4.2200 | 4.2200 | 44,100 |
| 10 Apr 2024 | 4.3500 | 4.4200 | 4.3300 | 4.3600 | 4.3600 | 17,000 |
| 09 Apr 2024 | 4.4200 | 4.4400 | 4.3300 | 4.3800 | 4.3800 | 31,200 |
| 08 Apr 2024 | 4.3400 | 4.4000 | 4.3400 | 4.4000 | 4.4000 | 72,000 |
| 05 Apr 2024 | 4.3600 | 4.3600 | 4.2600 | 4.3000 | 4.3000 | 48,600 |
| 04 Apr 2024 | 4.4100 | 4.4300 | 4.3500 | 4.3500 | 4.3500 | 113,900 |
| 03 Apr 2024 | 4.3200 | 4.3700 | 4.3200 | 4.3600 | 4.3600 | 49,200 |
| 02 Apr 2024 | 4.3100 | 4.3300 | 4.2800 | 4.3200 | 4.3200 | 62,000 |
| 01 Apr 2024 | 4.3200 | 4.4300 | 4.2700 | 4.3900 | 4.3900 | 67,600 |
| 28 Mar 2024 | 4.3600 | 4.4300 | 4.3500 | 4.3900 | 4.3900 | 229,800 |
| 27 Mar 2024 | 4.2200 | 4.2900 | 4.2100 | 4.2800 | 4.2800 | 151,600 |
| 26 Mar 2024 | 4.1200 | 4.1400 | 4.0900 | 4.1200 | 4.1200 | 116,400 |
| 25 Mar 2024 | 4.0500 | 4.0700 | 4.0400 | 4.0400 | 4.0400 | 51,900 |
| 22 Mar 2024 | 4.0900 | 4.1100 | 4.0800 | 4.0800 | 4.0800 | 21,500 |
| 21 Mar 2024 | 4.1700 | 4.1900 | 4.1400 | 4.1500 | 4.1500 | 88,600 |
| 20 Mar 2024 | 4.0300 | 4.1200 | 4.0000 | 4.1100 | 4.1100 | 121,200 |
| 19 Mar 2024 | 3.9600 | 4.0100 | 3.9600 | 4.0000 | 4.0000 | 91,400 |
| 18 Mar 2024 | 3.9700 | 3.9700 | 3.9000 | 3.9300 | 3.9300 | 101,000 |
| 15 Mar 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 209,500 |
| 14 Mar 2024 | 3.8100 | 3.8300 | 3.7200 | 3.7300 | 3.7300 | 54,200 |
| 13 Mar 2024 | 3.8800 | 3.9000 | 3.8600 | 3.8600 | 3.8600 | 50,800 |
| 12 Mar 2024 | 3.8900 | 3.8900 | 3.8200 | 3.8900 | 3.8900 | 157,100 |
| 11 Mar 2024 | 3.8500 | 3.9000 | 3.8400 | 3.8900 | 3.8900 | 209,300 |
| 08 Mar 2024 | 3.9000 | 3.9100 | 3.8400 | 3.8400 | 3.8400 | 89,300 |
| 07 Mar 2024 | 3.8100 | 3.8500 | 3.8100 | 3.8300 | 3.8300 | 73,200 |
| 06 Mar 2024 | 3.7500 | 3.7700 | 3.7200 | 3.7300 | 3.7300 | 81,900 |
| 05 Mar 2024 | 3.5500 | 3.5700 | 3.5400 | 3.5600 | 3.5600 | 87,600 |
| 04 Mar 2024 | 3.6200 | 3.6600 | 3.6100 | 3.6300 | 3.6300 | 93,800 |
| 01 Mar 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6600 | 3.6600 | 93,300 |
| 29 Feb 2024 | 3.7900 | 3.7900 | 3.6400 | 3.6900 | 3.6900 | 146,700 |
| 28 Feb 2024 | 3.8100 | 3.8400 | 3.8100 | 3.8200 | 3.8200 | 20,200 |
| 27 Feb 2024 | 3.8800 | 3.9000 | 3.8800 | 3.8900 | 3.8900 | 70,300 |
| 26 Feb 2024 | 3.8900 | 3.9000 | 3.8600 | 3.8700 | 3.8700 | 408,100 |
| 23 Feb 2024 | 3.8100 | 3.8200 | 3.8000 | 3.8100 | 3.8100 | 31,200 |
| 22 Feb 2024 | 3.7900 | 3.8500 | 3.7900 | 3.8300 | 3.8300 | 146,300 |
| 21 Feb 2024 | 3.7200 | 3.7700 | 3.7200 | 3.7600 | 3.7600 | 47,700 |
| 20 Feb 2024 | 3.6700 | 3.7200 | 3.6600 | 3.6800 | 3.6800 | 62,400 |
| 16 Feb 2024 | 3.6200 | 3.6400 | 3.5900 | 3.6200 | 3.6200 | 18,400 |
| 15 Feb 2024 | 3.6700 | 3.6800 | 3.6400 | 3.6500 | 3.6500 | 43,300 |
| 14 Feb 2024 | 3.5600 | 3.5800 | 3.5600 | 3.5700 | 3.5700 | 95,200 |
| 13 Feb 2024 | 3.5700 | 3.5800 | 3.5100 | 3.5100 | 3.5100 | 115,400 |
| 12 Feb 2024 | 3.6200 | 3.6500 | 3.6200 | 3.6300 | 3.6300 | 80,100 |
| 09 Feb 2024 | 3.5900 | 3.6200 | 3.5800 | 3.6100 | 3.6100 | 72,300 |
| 08 Feb 2024 | 3.6600 | 3.6600 | 3.5800 | 3.6200 | 3.6200 | 63,200 |
| 07 Feb 2024 | 3.6800 | 3.7000 | 3.6000 | 3.6600 | 3.6600 | 29,200 |
| 06 Feb 2024 | 3.6400 | 3.7000 | 3.6200 | 3.7000 | 3.7000 | 25,800 |
| 05 Feb 2024 | 3.6600 | 3.6700 | 3.5800 | 3.6300 | 3.6300 | 52,900 |
| 02 Feb 2024 | 3.6900 | 3.6900 | 3.6500 | 3.6800 | 3.6800 | 185,400 |
| 01 Feb 2024 | 3.6800 | 3.7100 | 3.6600 | 3.6900 | 3.6900 | 59,800 |
| 31 Jan 2024 | 3.7100 | 3.7400 | 3.6900 | 3.6900 | 3.6900 | 77,400 |
| 30 Jan 2024 | 3.7600 | 3.7900 | 3.7300 | 3.7700 | 3.7700 | 97,200 |
| 29 Jan 2024 | 3.8300 | 3.8500 | 3.8100 | 3.8400 | 3.8400 | 197,700 |
| 26 Jan 2024 | 3.9100 | 3.9200 | 3.8300 | 3.8600 | 3.8600 | 64,600 |
| 25 Jan 2024 | 3.9000 | 3.9500 | 3.8700 | 3.8900 | 3.8900 | 34,900 |
| 24 Jan 2024 | 3.8300 | 3.8800 | 3.8200 | 3.8700 | 3.8700 | 97,200 |
| 23 Jan 2024 | 3.7100 | 3.7200 | 3.6500 | 3.7200 | 3.7200 | 63,400 |
| 22 Jan 2024 | 3.6200 | 3.6500 | 3.6100 | 3.6200 | 3.6200 | 57,100 |
| 19 Jan 2024 | 3.6100 | 3.6300 | 3.5900 | 3.6200 | 3.6200 | 19,100 |
| 18 Jan 2024 | 3.6000 | 3.6500 | 3.5900 | 3.6500 | 3.6500 | 72,700 |
| 17 Jan 2024 | 3.5700 | 3.5700 | 3.5300 | 3.5300 | 3.5300 | 41,200 |
| 16 Jan 2024 | 3.5700 | 3.5800 | 3.5400 | 3.5500 | 3.5500 | 75,200 |
| 12 Jan 2024 | 3.6500 | 3.6700 | 3.6100 | 3.6300 | 3.6300 | 101,100 |
| 11 Jan 2024 | 3.7800 | 3.7800 | 3.7300 | 3.7700 | 3.7700 | 68,200 |
| 10 Jan 2024 | 3.7600 | 3.8000 | 3.7600 | 3.7700 | 3.7700 | 41,200 |
| 09 Jan 2024 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | 3.8000 | 61,300 |
| 08 Jan 2024 | 3.8200 | 3.8700 | 3.8000 | 3.8400 | 3.8400 | 72,800 |
| 05 Jan 2024 | 3.8400 | 3.8700 | 3.8000 | 3.8300 | 3.8300 | 17,800 |
| 04 Jan 2024 | 3.7800 | 3.8500 | 3.7800 | 3.8200 | 3.8200 | 68,800 |
| 03 Jan 2024 | 3.7900 | 3.8000 | 3.7400 | 3.7600 | 3.7600 | 102,900 |
| 02 Jan 2024 | 3.8700 | 3.9100 | 3.8700 | 3.8700 | 3.8700 | 55,800 |
| 29 Dec 2023 | 3.9700 | 3.9700 | 3.8700 | 3.8800 | 3.8800 | 51,500 |
| 28 Dec 2023 | 3.9300 | 3.9600 | 3.9300 | 3.9500 | 3.9500 | 20,400 |
| 27 Dec 2023 | 3.9700 | 3.9900 | 3.9500 | 3.9700 | 3.9700 | 172,600 |
| 26 Dec 2023 | 3.9300 | 3.9800 | 3.9300 | 3.9800 | 3.9800 | 24,600 |
| 22 Dec 2023 | 3.9600 | 4.0000 | 3.9400 | 3.9500 | 3.9500 | 46,700 |
| 21 Dec 2023 | 3.9700 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 25,000 |
| 20 Dec 2023 | 3.9800 | 4.0100 | 3.9500 | 3.9500 | 3.9500 | 52,000 |
| 19 Dec 2023 | 3.9600 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 72,100 |
| 18 Dec 2023 | 3.9500 | 3.9600 | 3.9000 | 3.9200 | 3.9200 | 24,600 |
| 15 Dec 2023 | 3.9900 | 4.0200 | 3.9700 | 3.9700 | 3.9700 | 16,600 |
| 14 Dec 2023 | 4.0000 | 4.0500 | 3.9700 | 4.0100 | 4.0100 | 157,000 |
| 13 Dec 2023 | 3.8800 | 3.9400 | 3.8400 | 3.9200 | 3.9200 | 35,100 |
| 12 Dec 2023 | 3.8800 | 3.9700 | 3.8800 | 3.9600 | 3.9600 | 54,100 |
| 11 Dec 2023 | 3.8500 | 3.8700 | 3.8400 | 3.8700 | 3.8700 | 50,000 |
| 08 Dec 2023 | 3.9100 | 3.9600 | 3.9000 | 3.9200 | 3.9200 | 28,800 |
| 07 Dec 2023 | 3.9100 | 3.9600 | 3.8800 | 3.9300 | 3.9300 | 30,100 |
| 06 Dec 2023 | 3.9500 | 4.0400 | 3.9500 | 4.0000 | 4.0000 | 97,700 |
| 05 Dec 2023 | 3.8700 | 3.9100 | 3.8500 | 3.8800 | 3.8800 | 25,900 |
| 04 Dec 2023 | 3.9300 | 3.9700 | 3.9100 | 3.9500 | 3.9500 | 49,300 |
| 01 Dec 2023 | 3.8500 | 3.9400 | 3.8500 | 3.9400 | 3.9400 | 43,200 |
| 30 Nov 2023 | 3.8200 | 3.8400 | 3.7900 | 3.8200 | 3.8200 | 56,700 |
| 29 Nov 2023 | 3.8400 | 3.8600 | 3.8300 | 3.8600 | 3.8600 | 38,300 |
| 28 Nov 2023 | 3.7500 | 3.8300 | 3.7500 | 3.7900 | 3.7900 | 85,900 |
| 27 Nov 2023 | 3.7900 | 3.8100 | 3.7500 | 3.7500 | 3.7500 | 76,700 |
| 24 Nov 2023 | 3.8300 | 3.8400 | 3.8100 | 3.8300 | 3.8300 | 12,200 |
| *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.