Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,448.98 +325.10 (+0.51%) CMC Crypto 200
1,351.49 -8.84 (-0.65%)
Liberty Live Group (LLYVA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 35.06 | 35.63 | 34.60 | 35.50 | 35.50 | 273,900 |
| 20 Jun 2024 | 35.05 | 35.42 | 34.97 | 35.20 | 35.20 | 105,600 |
| 18 Jun 2024 | 33.65 | 35.00 | 33.65 | 34.90 | 34.90 | 190,900 |
| 17 Jun 2024 | 33.31 | 34.09 | 33.31 | 33.87 | 33.87 | 162,300 |
| 14 Jun 2024 | 34.00 | 34.06 | 32.54 | 33.60 | 33.60 | 450,500 |
| 13 Jun 2024 | 34.60 | 34.69 | 33.73 | 33.97 | 33.97 | 459,100 |
| 12 Jun 2024 | 35.10 | 35.37 | 34.34 | 34.74 | 34.74 | 76,100 |
| 11 Jun 2024 | 34.04 | 35.37 | 34.04 | 34.65 | 34.65 | 136,000 |
| 10 Jun 2024 | 35.28 | 35.28 | 34.44 | 34.89 | 34.89 | 109,400 |
| 07 Jun 2024 | 36.19 | 36.42 | 35.42 | 35.49 | 35.49 | 125,300 |
| 06 Jun 2024 | 37.06 | 37.39 | 36.47 | 36.48 | 36.48 | 128,800 |
| 05 Jun 2024 | 36.72 | 37.42 | 36.72 | 37.12 | 37.12 | 125,500 |
| 04 Jun 2024 | 37.15 | 37.39 | 36.69 | 36.69 | 36.69 | 73,400 |
| 03 Jun 2024 | 37.03 | 37.48 | 36.55 | 37.13 | 37.13 | 224,700 |
| 31 May 2024 | 36.12 | 36.73 | 35.89 | 36.63 | 36.63 | 211,000 |
| 30 May 2024 | 36.70 | 36.75 | 36.08 | 36.11 | 36.11 | 52,900 |
| 29 May 2024 | 37.01 | 37.02 | 36.53 | 36.55 | 36.55 | 119,500 |
| 28 May 2024 | 37.73 | 38.03 | 37.32 | 37.56 | 37.56 | 67,400 |
| 24 May 2024 | 36.99 | 38.19 | 36.94 | 37.97 | 37.97 | 106,600 |
| 23 May 2024 | 39.19 | 39.23 | 36.23 | 36.58 | 36.58 | 219,900 |
| 22 May 2024 | 40.17 | 40.69 | 39.69 | 39.82 | 39.82 | 56,200 |
| 21 May 2024 | 39.18 | 40.60 | 39.18 | 40.46 | 40.46 | 65,200 |
| 20 May 2024 | 38.51 | 39.58 | 38.51 | 39.23 | 39.23 | 97,700 |
| 17 May 2024 | 38.45 | 38.50 | 38.03 | 38.33 | 38.33 | 77,100 |
| 16 May 2024 | 37.46 | 38.46 | 37.30 | 38.43 | 38.43 | 176,100 |
| 15 May 2024 | 37.35 | 37.97 | 37.35 | 37.63 | 37.63 | 69,500 |
| 14 May 2024 | 38.03 | 38.16 | 37.38 | 37.66 | 37.66 | 148,500 |
| 13 May 2024 | 39.25 | 39.25 | 37.65 | 37.68 | 37.68 | 154,000 |
| 10 May 2024 | 38.29 | 39.03 | 37.93 | 38.93 | 38.93 | 65,700 |
| 09 May 2024 | 38.05 | 38.71 | 37.89 | 38.70 | 38.70 | 77,800 |
| 08 May 2024 | 38.35 | 38.64 | 37.96 | 38.18 | 38.18 | 60,800 |
| 07 May 2024 | 38.14 | 39.06 | 38.06 | 38.51 | 38.51 | 100,300 |
| 06 May 2024 | 37.76 | 38.26 | 37.41 | 38.07 | 38.07 | 95,700 |
| 03 May 2024 | 36.31 | 38.47 | 36.31 | 37.75 | 37.75 | 311,300 |
| 02 May 2024 | 35.81 | 36.28 | 35.41 | 35.74 | 35.74 | 179,000 |
| 01 May 2024 | 35.63 | 36.44 | 35.58 | 35.72 | 35.72 | 83,000 |
| 30 Apr 2024 | 36.06 | 36.94 | 35.84 | 35.86 | 35.86 | 274,700 |
| 29 Apr 2024 | 36.42 | 36.69 | 36.15 | 36.39 | 36.39 | 79,400 |
| 26 Apr 2024 | 36.19 | 36.48 | 35.88 | 36.26 | 36.26 | 162,100 |
| 25 Apr 2024 | 36.02 | 36.57 | 35.96 | 36.31 | 36.31 | 157,400 |
| 24 Apr 2024 | 36.90 | 37.26 | 36.40 | 36.43 | 36.43 | 96,100 |
| 23 Apr 2024 | 36.13 | 37.66 | 36.13 | 37.22 | 37.22 | 226,900 |
| 22 Apr 2024 | 35.86 | 36.01 | 35.39 | 35.78 | 35.78 | 125,000 |
| 19 Apr 2024 | 35.98 | 36.01 | 35.48 | 35.81 | 35.81 | 79,700 |
| 18 Apr 2024 | 36.47 | 36.47 | 35.32 | 35.50 | 35.50 | 161,700 |
| 17 Apr 2024 | 36.50 | 37.11 | 36.25 | 36.32 | 36.32 | 67,200 |
| 16 Apr 2024 | 38.00 | 38.00 | 35.92 | 36.34 | 36.34 | 204,600 |
| 15 Apr 2024 | 41.03 | 41.24 | 39.47 | 39.57 | 39.57 | 63,000 |
| 12 Apr 2024 | 41.42 | 41.59 | 40.42 | 40.61 | 40.61 | 135,500 |
| 11 Apr 2024 | 41.17 | 41.67 | 40.97 | 41.50 | 41.50 | 174,400 |
| 10 Apr 2024 | 41.52 | 41.52 | 40.78 | 41.25 | 41.25 | 86,600 |
| 09 Apr 2024 | 42.35 | 42.35 | 41.41 | 41.70 | 41.70 | 117,800 |
| 08 Apr 2024 | 42.48 | 42.87 | 42.09 | 42.09 | 42.09 | 347,800 |
| 05 Apr 2024 | 41.72 | 42.68 | 41.72 | 42.45 | 42.45 | 200,800 |
| 04 Apr 2024 | 41.98 | 42.43 | 41.46 | 41.72 | 41.72 | 163,800 |
| 03 Apr 2024 | 41.11 | 41.75 | 41.11 | 41.71 | 41.71 | 143,900 |
| 02 Apr 2024 | 40.77 | 41.40 | 40.06 | 41.36 | 41.36 | 106,300 |
| 01 Apr 2024 | 42.72 | 42.72 | 41.02 | 41.17 | 41.17 | 127,800 |
| 28 Mar 2024 | 42.09 | 42.45 | 41.92 | 42.35 | 42.35 | 266,100 |
| 27 Mar 2024 | 42.10 | 42.42 | 41.80 | 42.28 | 42.28 | 254,500 |
| 26 Mar 2024 | 41.78 | 42.05 | 41.52 | 41.71 | 41.71 | 199,400 |
| 25 Mar 2024 | 41.77 | 41.82 | 41.22 | 41.80 | 41.80 | 91,800 |
| 22 Mar 2024 | 42.15 | 42.51 | 41.45 | 41.50 | 41.50 | 164,700 |
| 21 Mar 2024 | 41.36 | 43.24 | 41.17 | 42.03 | 42.03 | 206,500 |
| 20 Mar 2024 | 40.44 | 41.09 | 40.07 | 41.09 | 41.09 | 99,400 |
| 19 Mar 2024 | 40.00 | 40.40 | 39.87 | 40.38 | 40.38 | 66,000 |
| 18 Mar 2024 | 39.49 | 40.22 | 39.49 | 40.00 | 40.00 | 144,100 |
| 15 Mar 2024 | 39.53 | 40.02 | 38.71 | 39.67 | 39.67 | 200,500 |
| 14 Mar 2024 | 39.86 | 39.86 | 38.45 | 38.93 | 38.93 | 113,500 |
| 13 Mar 2024 | 39.73 | 40.03 | 39.62 | 39.70 | 39.70 | 54,100 |
| 12 Mar 2024 | 38.79 | 39.84 | 38.79 | 39.63 | 39.63 | 90,300 |
| 11 Mar 2024 | 38.72 | 39.16 | 38.25 | 38.88 | 38.88 | 70,400 |
| 08 Mar 2024 | 39.41 | 39.50 | 38.42 | 38.57 | 38.57 | 80,500 |
| 07 Mar 2024 | 38.93 | 39.42 | 38.80 | 39.09 | 39.09 | 89,300 |
| 06 Mar 2024 | 39.23 | 39.34 | 38.63 | 38.88 | 38.88 | 95,600 |
| 05 Mar 2024 | 39.60 | 39.60 | 38.55 | 38.78 | 38.78 | 123,000 |
| 04 Mar 2024 | 39.00 | 39.89 | 38.83 | 39.51 | 39.51 | 111,900 |
| 01 Mar 2024 | 38.60 | 38.99 | 38.34 | 38.99 | 38.99 | 83,000 |
| 29 Feb 2024 | 37.09 | 38.73 | 37.09 | 38.59 | 38.59 | 159,800 |
| 28 Feb 2024 | 36.63 | 37.43 | 36.48 | 37.06 | 37.06 | 144,100 |
| 27 Feb 2024 | 36.35 | 36.78 | 36.21 | 36.60 | 36.60 | 91,600 |
| 26 Feb 2024 | 36.54 | 36.73 | 36.20 | 36.26 | 36.26 | 231,500 |
| 23 Feb 2024 | 36.55 | 37.50 | 36.33 | 36.85 | 36.85 | 341,900 |
| 22 Feb 2024 | 34.97 | 36.40 | 34.97 | 35.52 | 35.52 | 228,300 |
| 21 Feb 2024 | 35.74 | 35.98 | 34.99 | 35.23 | 35.23 | 151,900 |
| 20 Feb 2024 | 35.99 | 36.07 | 35.43 | 35.90 | 35.90 | 191,800 |
| 16 Feb 2024 | 37.46 | 37.46 | 35.77 | 35.91 | 35.91 | 219,900 |
| 15 Feb 2024 | 35.14 | 36.93 | 34.49 | 36.75 | 36.75 | 1,240,200 |
| 14 Feb 2024 | 34.68 | 35.19 | 34.68 | 34.83 | 34.83 | 626,100 |
| 13 Feb 2024 | 35.87 | 35.87 | 34.44 | 34.63 | 34.63 | 369,300 |
| 12 Feb 2024 | 36.39 | 36.39 | 35.29 | 35.64 | 35.64 | 735,900 |
| 09 Feb 2024 | 35.98 | 36.57 | 35.98 | 36.14 | 36.14 | 711,100 |
| 08 Feb 2024 | 36.34 | 36.51 | 35.96 | 36.13 | 36.13 | 184,600 |
| 07 Feb 2024 | 35.86 | 36.70 | 35.86 | 36.31 | 36.31 | 194,600 |
| 06 Feb 2024 | 35.51 | 36.56 | 35.20 | 36.36 | 36.36 | 173,400 |
| 05 Feb 2024 | 35.69 | 35.69 | 35.00 | 35.34 | 35.34 | 117,600 |
| 02 Feb 2024 | 36.78 | 36.78 | 35.62 | 35.72 | 35.72 | 133,400 |
| 01 Feb 2024 | 36.97 | 36.97 | 36.01 | 36.88 | 36.88 | 122,600 |
| 31 Jan 2024 | 36.39 | 37.11 | 36.39 | 36.83 | 36.83 | 170,000 |
| 30 Jan 2024 | 37.29 | 37.62 | 36.59 | 36.59 | 36.59 | 131,900 |
| *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.