Singapore markets close in 3 hours 47 minutes
Straits Times Index
3,283.24 -9.89 (-0.30%) Nikkei
37,681.59 -778.49 (-2.02%) Hang Seng
17,295.93 +94.66 (+0.55%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,168.87 -2,781.24 (-4.15%) CMC Crypto 200
1,390.39 -33.71 (-2.37%)
Grayscale Litecoin Trust (LTCN)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 40.18 | 40.26 | 36.86 | 36.90 | 36.90 | 276,200 |
| 23 Apr 2024 | 40.50 | 42.36 | 39.44 | 40.20 | 40.20 | 199,100 |
| 22 Apr 2024 | 37.85 | 41.63 | 37.54 | 40.93 | 40.93 | 244,400 |
| 19 Apr 2024 | 36.00 | 38.73 | 35.07 | 36.54 | 36.54 | 236,000 |
| 18 Apr 2024 | 30.33 | 34.55 | 30.25 | 34.55 | 34.55 | 259,000 |
| 17 Apr 2024 | 30.80 | 33.13 | 28.69 | 30.03 | 30.03 | 206,300 |
| 16 Apr 2024 | 30.50 | 30.73 | 27.80 | 30.70 | 30.70 | 316,100 |
| 15 Apr 2024 | 32.54 | 37.40 | 30.20 | 30.75 | 30.75 | 320,500 |
| 12 Apr 2024 | 37.51 | 37.51 | 31.50 | 32.58 | 32.58 | 385,400 |
| 11 Apr 2024 | 42.14 | 42.45 | 35.84 | 38.70 | 38.70 | 514,800 |
| 10 Apr 2024 | 42.52 | 44.54 | 41.69 | 42.95 | 42.95 | 213,000 |
| 09 Apr 2024 | 46.83 | 46.96 | 44.04 | 46.60 | 46.60 | 185,200 |
| 08 Apr 2024 | 45.00 | 49.60 | 44.28 | 47.00 | 47.00 | 349,000 |
| 05 Apr 2024 | 41.35 | 45.50 | 41.05 | 43.95 | 43.95 | 307,900 |
| 04 Apr 2024 | 39.70 | 44.10 | 39.01 | 40.70 | 40.70 | 348,100 |
| 03 Apr 2024 | 40.26 | 45.75 | 38.11 | 38.11 | 38.11 | 790,400 |
| 02 Apr 2024 | 42.81 | 54.45 | 39.80 | 46.85 | 46.85 | 819,300 |
| 01 Apr 2024 | 41.96 | 47.15 | 40.32 | 46.26 | 46.26 | 683,300 |
| 28 Mar 2024 | 33.90 | 39.93 | 33.15 | 38.64 | 38.64 | 414,500 |
| 27 Mar 2024 | 29.50 | 36.00 | 29.35 | 34.24 | 34.24 | 679,900 |
| 26 Mar 2024 | 28.47 | 29.31 | 28.20 | 29.15 | 29.15 | 327,700 |
| 25 Mar 2024 | 26.40 | 27.90 | 26.00 | 27.85 | 27.85 | 358,800 |
| 22 Mar 2024 | 24.87 | 25.00 | 23.59 | 24.92 | 24.92 | 125,000 |
| 21 Mar 2024 | 24.71 | 25.97 | 24.16 | 25.24 | 25.24 | 286,300 |
| 20 Mar 2024 | 22.55 | 24.27 | 22.40 | 24.04 | 24.04 | 210,600 |
| 19 Mar 2024 | 21.99 | 24.48 | 21.50 | 22.50 | 22.50 | 362,900 |
| 18 Mar 2024 | 24.52 | 25.65 | 23.70 | 24.81 | 24.81 | 256,900 |
| 15 Mar 2024 | 23.27 | 25.40 | 21.51 | 25.31 | 25.31 | 466,600 |
| 14 Mar 2024 | 24.72 | 26.25 | 24.50 | 24.61 | 24.61 | 495,500 |
| 13 Mar 2024 | 23.45 | 24.64 | 23.40 | 24.45 | 24.45 | 303,200 |
| 12 Mar 2024 | 23.48 | 23.71 | 20.95 | 23.25 | 23.25 | 502,600 |
| 11 Mar 2024 | 20.81 | 24.80 | 20.81 | 23.51 | 23.51 | 775,500 |
| 08 Mar 2024 | 19.75 | 20.97 | 18.30 | 19.87 | 19.87 | 445,200 |
| 07 Mar 2024 | 18.48 | 19.74 | 18.45 | 19.60 | 19.60 | 504,700 |
| 06 Mar 2024 | 16.31 | 18.31 | 16.25 | 18.31 | 18.31 | 291,700 |
| 05 Mar 2024 | 18.00 | 19.41 | 15.11 | 15.11 | 15.11 | 655,500 |
| 04 Mar 2024 | 16.00 | 17.75 | 16.00 | 17.74 | 17.74 | 572,700 |
| 01 Mar 2024 | 15.25 | 15.55 | 14.82 | 15.35 | 15.35 | 144,800 |
| 29 Feb 2024 | 14.53 | 15.55 | 14.06 | 15.20 | 15.20 | 359,500 |
| 28 Feb 2024 | 13.50 | 14.50 | 13.40 | 13.46 | 13.46 | 332,600 |
| 27 Feb 2024 | 14.28 | 14.49 | 13.69 | 14.19 | 14.19 | 291,000 |
| 26 Feb 2024 | 12.60 | 13.96 | 12.55 | 13.65 | 13.65 | 231,100 |
| 23 Feb 2024 | 13.10 | 13.15 | 12.34 | 12.55 | 12.55 | 157,200 |
| 22 Feb 2024 | 12.90 | 13.29 | 12.82 | 13.08 | 13.08 | 100,600 |
| 21 Feb 2024 | 12.93 | 12.99 | 12.25 | 12.88 | 12.88 | 154,500 |
| 20 Feb 2024 | 12.60 | 13.39 | 12.55 | 13.11 | 13.11 | 190,200 |
| 16 Feb 2024 | 13.10 | 13.35 | 12.15 | 12.47 | 12.47 | 217,700 |
| 15 Feb 2024 | 14.82 | 14.85 | 12.60 | 13.22 | 13.22 | 436,500 |
| 14 Feb 2024 | 15.75 | 17.05 | 15.01 | 15.01 | 15.01 | 465,400 |
| 13 Feb 2024 | 15.00 | 15.32 | 13.59 | 14.75 | 14.75 | 316,100 |
| 12 Feb 2024 | 14.40 | 15.60 | 14.40 | 15.49 | 15.49 | 331,500 |
| 09 Feb 2024 | 14.05 | 14.77 | 13.70 | 14.29 | 14.29 | 302,600 |
| 08 Feb 2024 | 12.50 | 13.99 | 12.31 | 13.45 | 13.45 | 365,600 |
| 07 Feb 2024 | 11.25 | 12.19 | 11.18 | 12.17 | 12.17 | 217,100 |
| 06 Feb 2024 | 11.02 | 11.85 | 11.02 | 11.05 | 11.05 | 180,300 |
| 05 Feb 2024 | 11.46 | 11.90 | 11.06 | 11.15 | 11.15 | 212,100 |
| 02 Feb 2024 | 11.77 | 12.01 | 11.03 | 11.39 | 11.39 | 286,900 |
| 01 Feb 2024 | 12.20 | 12.36 | 11.62 | 11.85 | 11.85 | 239,400 |
| 31 Jan 2024 | 13.13 | 13.28 | 11.51 | 12.20 | 12.20 | 283,900 |
| 30 Jan 2024 | 12.68 | 13.55 | 12.68 | 13.42 | 13.42 | 219,500 |
| 29 Jan 2024 | 12.35 | 13.28 | 12.05 | 12.65 | 12.65 | 265,800 |
| 26 Jan 2024 | 11.30 | 12.59 | 11.30 | 12.24 | 12.24 | 288,000 |
| 25 Jan 2024 | 10.60 | 11.50 | 10.25 | 11.27 | 11.27 | 159,900 |
| 24 Jan 2024 | 9.89 | 11.05 | 9.52 | 10.50 | 10.50 | 318,100 |
| 23 Jan 2024 | 9.79 | 9.99 | 9.01 | 9.90 | 9.90 | 222,000 |
| 22 Jan 2024 | 10.60 | 10.60 | 9.50 | 10.17 | 10.17 | 231,700 |
| 19 Jan 2024 | 9.21 | 11.49 | 8.80 | 10.64 | 10.64 | 381,100 |
| 18 Jan 2024 | 9.15 | 9.79 | 8.71 | 9.20 | 9.20 | 277,100 |
| 17 Jan 2024 | 8.99 | 9.26 | 8.46 | 9.15 | 9.15 | 229,500 |
| 16 Jan 2024 | 9.99 | 10.00 | 8.20 | 9.02 | 9.02 | 459,200 |
| 12 Jan 2024 | 11.05 | 11.70 | 9.21 | 10.00 | 10.00 | 568,700 |
| 11 Jan 2024 | 11.25 | 13.48 | 10.45 | 10.95 | 10.95 | 424,000 |
| 10 Jan 2024 | 10.58 | 11.25 | 9.11 | 10.40 | 10.40 | 320,500 |
| 09 Jan 2024 | 14.50 | 14.50 | 8.66 | 10.55 | 10.55 | 1,624,200 |
| 08 Jan 2024 | 16.00 | 16.55 | 14.15 | 14.85 | 14.85 | 312,900 |
| 05 Jan 2024 | 15.40 | 16.00 | 15.22 | 15.51 | 15.51 | 132,800 |
| 04 Jan 2024 | 14.95 | 15.88 | 14.77 | 15.50 | 15.50 | 247,400 |
| 03 Jan 2024 | 15.95 | 15.95 | 14.50 | 15.13 | 15.13 | 280,000 |
| 02 Jan 2024 | 16.25 | 18.80 | 16.25 | 17.00 | 17.00 | 544,800 |
| 29 Dec 2023 | 17.00 | 17.30 | 13.50 | 15.75 | 15.75 | 630,300 |
| 28 Dec 2023 | 17.95 | 18.50 | 13.48 | 16.95 | 16.95 | 867,800 |
| 27 Dec 2023 | 16.30 | 18.22 | 16.30 | 17.87 | 17.87 | 536,700 |
| 26 Dec 2023 | 13.87 | 16.36 | 13.66 | 16.25 | 16.25 | 607,500 |
| 22 Dec 2023 | 11.75 | 13.77 | 11.75 | 13.60 | 13.60 | 458,300 |
| 21 Dec 2023 | 10.61 | 11.75 | 10.60 | 11.70 | 11.70 | 237,700 |
| 20 Dec 2023 | 10.43 | 10.92 | 10.43 | 10.61 | 10.61 | 183,600 |
| 19 Dec 2023 | 10.39 | 10.49 | 10.09 | 10.38 | 10.38 | 154,700 |
| 18 Dec 2023 | 9.68 | 10.96 | 9.50 | 10.25 | 10.25 | 196,900 |
| 15 Dec 2023 | 9.90 | 9.97 | 9.65 | 9.81 | 9.81 | 94,200 |
| 14 Dec 2023 | 9.88 | 10.25 | 9.55 | 9.96 | 9.96 | 178,200 |
| 13 Dec 2023 | 9.55 | 10.00 | 9.53 | 9.97 | 9.97 | 192,400 |
| 12 Dec 2023 | 9.15 | 9.89 | 9.15 | 9.53 | 9.53 | 162,300 |
| 11 Dec 2023 | 9.87 | 9.87 | 8.81 | 9.18 | 9.18 | 356,100 |
| 08 Dec 2023 | 9.35 | 10.12 | 9.30 | 10.09 | 10.09 | 358,100 |
| 07 Dec 2023 | 9.51 | 9.98 | 9.09 | 9.28 | 9.28 | 147,500 |
| 06 Dec 2023 | 9.50 | 9.92 | 9.41 | 9.55 | 9.55 | 164,200 |
| 05 Dec 2023 | 9.50 | 10.10 | 9.31 | 9.39 | 9.39 | 397,300 |
| 04 Dec 2023 | 9.77 | 10.14 | 8.70 | 9.41 | 9.41 | 647,200 |
| 01 Dec 2023 | 7.81 | 8.72 | 7.77 | 8.57 | 8.57 | 243,900 |
| 30 Nov 2023 | 7.60 | 7.88 | 7.60 | 7.77 | 7.77 | 116,400 |
| *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.