Singapore markets open in 6 hours 14 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,074.28 +38.59 (+0.77%) Dow
38,242.51 +426.59 (+1.13%) Nasdaq
15,829.26 +171.44 (+1.09%) Bitcoin USD
58,559.49 -1,633.52 (-2.71%) CMC Crypto 200
1,210.77 -128.30 (-9.58%)
Columbia Acorn International A (LAIAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
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 | - | - | - | - | - | - |
| 30 Apr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 29 Apr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 26 Apr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 25 Apr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 24 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 23 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 22 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 19 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 18 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 17 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 16 Apr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 15 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 12 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 11 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 10 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 09 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 08 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 05 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 04 Apr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 03 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 02 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 01 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 28 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 27 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 26 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 25 Mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 22 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 21 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 20 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 19 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 18 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 15 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 14 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 13 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 12 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 11 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 08 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 07 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 06 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 05 Mar 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 04 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 01 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 29 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 28 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 27 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 26 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 23 Feb 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 22 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 21 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 20 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 16 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 15 Feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 14 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 13 Feb 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 12 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 09 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 08 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 07 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 06 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 05 Feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 02 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 01 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 31 Jan 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 30 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 29 Jan 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 26 Jan 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 25 Jan 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 24 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 23 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 22 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 19 Jan 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 18 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 17 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 16 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 12 Jan 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 11 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 10 Jan 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 09 Jan 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 08 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 05 Jan 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 04 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 03 Jan 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 02 Jan 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 29 Dec 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 28 Dec 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 27 Dec 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 26 Dec 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 22 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 21 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 20 Dec 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 19 Dec 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 18 Dec 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 15 Dec 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 14 Dec 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 13 Dec 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 12 Dec 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 11 Dec 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 08 Dec 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 07 Dec 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| *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.