Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,838.31 -2,727.26 (-4.10%) CMC Crypto 200
1,356.12 -26.45 (-1.91%)
Natural Gas Jan 27 (NGF27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | 17 |
| 23 Apr 2024 | 4.9200 | 4.9230 | 4.9200 | 4.9230 | 4.9230 | 17 |
| 22 Apr 2024 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | - |
| 19 Apr 2024 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | 210 |
| 18 Apr 2024 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | 23 |
| 17 Apr 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 629 |
| 16 Apr 2024 | 4.9100 | 4.9100 | 4.9090 | 4.9090 | 4.9090 | 8 |
| 15 Apr 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 50 |
| 12 Apr 2024 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | 614 |
| 11 Apr 2024 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | 207 |
| 10 Apr 2024 | 4.7310 | 4.7310 | 4.7190 | 4.7190 | 4.7190 | 9 |
| 09 Apr 2024 | 4.7000 | 4.7050 | 4.7000 | 4.7050 | 4.7050 | 42 |
| 08 Apr 2024 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | - |
| 05 Apr 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 26 |
| 04 Apr 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 2 |
| 03 Apr 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 264 |
| 02 Apr 2024 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | 93 |
| 01 Apr 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 48 |
| 28 Mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 262 |
| 27 Mar 2024 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 10 |
| 26 Mar 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 212 |
| 25 Mar 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | - |
| 22 Mar 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| 21 Mar 2024 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 5 |
| 20 Mar 2024 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 2 |
| 19 Mar 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 125 |
| 18 Mar 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | - |
| 15 Mar 2024 | 4.6750 | 4.6750 | 4.6230 | 4.6230 | 4.6230 | 19 |
| 14 Mar 2024 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | - |
| 13 Mar 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 550 |
| 12 Mar 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | - |
| 11 Mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 230 |
| 08 Mar 2024 | 4.6830 | 4.6830 | 4.6440 | 4.6440 | 4.6440 | 13 |
| 07 Mar 2024 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 7 |
| 06 Mar 2024 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4 |
| 05 Mar 2024 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | - |
| 04 Mar 2024 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | - |
| 01 Mar 2024 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | - |
| 29 Feb 2024 | 4.7000 | 4.7000 | 4.6790 | 4.6790 | 4.6790 | 8 |
| 28 Feb 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 9 |
| 27 Feb 2024 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | 21 |
| 26 Feb 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
| 23 Feb 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| 22 Feb 2024 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 82 |
| 21 Feb 2024 | 4.6420 | 4.6520 | 4.6420 | 4.6520 | 4.6520 | 66 |
| 20 Feb 2024 | 4.5000 | 4.6300 | 4.5000 | 4.5930 | 4.5930 | 32 |
| 16 Feb 2024 | 4.5800 | 4.5800 | 4.5610 | 4.5610 | 4.5610 | 93 |
| 15 Feb 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 5 |
| 14 Feb 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 62 |
| 13 Feb 2024 | 4.6900 | 4.6900 | 4.6700 | 4.6900 | 4.6900 | 100 |
| 12 Feb 2024 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 16 |
| 09 Feb 2024 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | 1,400 |
| 08 Feb 2024 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | - |
| 07 Feb 2024 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 53 |
| 06 Feb 2024 | 4.6780 | 4.6790 | 4.6780 | 4.6790 | 4.6790 | 17 |
| 05 Feb 2024 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | - |
| 02 Feb 2024 | 4.7000 | 4.7000 | 4.6990 | 4.6990 | 4.6990 | 1,056 |
| 01 Feb 2024 | 4.6710 | 4.6710 | 4.6610 | 4.6610 | 4.6610 | 2 |
| 31 Jan 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 305 |
| 30 Jan 2024 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | 10 |
| 29 Jan 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | - |
| 26 Jan 2024 | 4.6580 | 4.6580 | 4.6540 | 4.6540 | 4.6540 | 11 |
| 25 Jan 2024 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 10 |
| 24 Jan 2024 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | 1 |
| 23 Jan 2024 | 4.7250 | 4.7850 | 4.7250 | 4.7850 | 4.7850 | 22 |
| 22 Jan 2024 | 4.7000 | 4.7170 | 4.7000 | 4.7170 | 4.7170 | 103 |
| 19 Jan 2024 | 4.7500 | 4.7580 | 4.7300 | 4.7580 | 4.7580 | 25 |
| 18 Jan 2024 | 4.7640 | 4.7890 | 4.7600 | 4.7890 | 4.7890 | 65 |
| 17 Jan 2024 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | 160 |
| 16 Jan 2024 | 4.7400 | 4.7400 | 4.7230 | 4.7230 | 4.7230 | 141 |
| 12 Jan 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | - |
| 11 Jan 2024 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 10 |
| 10 Jan 2024 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 1 |
| 09 Jan 2024 | 4.8000 | 4.8000 | 4.7350 | 4.7350 | 4.7350 | 17 |
| 08 Jan 2024 | 4.7000 | 4.7520 | 4.7000 | 4.7520 | 4.7520 | 2 |
| 05 Jan 2024 | 4.7250 | 4.7270 | 4.7250 | 4.7270 | 4.7270 | 10 |
| 04 Jan 2024 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
| 03 Jan 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | - |
| 02 Jan 2024 | 4.7130 | 4.7200 | 4.7130 | 4.7130 | 4.7130 | 1 |
| 29 Dec 2023 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 410 |
| 28 Dec 2023 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 20 |
| 27 Dec 2023 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 60 |
| 26 Dec 2023 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | - |
| 22 Dec 2023 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 135 |
| 21 Dec 2023 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | 11 |
| 20 Dec 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 6 |
| 19 Dec 2023 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| 18 Dec 2023 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 31 |
| 15 Dec 2023 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | - |
| 14 Dec 2023 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 10 |
| 13 Dec 2023 | 4.5000 | 4.5000 | 4.4960 | 4.4960 | 4.4960 | 618 |
| 12 Dec 2023 | 4.4600 | 4.4600 | 4.4500 | 4.4600 | 4.4600 | 25 |
| 11 Dec 2023 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 545 |
| 08 Dec 2023 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 579 |
| 07 Dec 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 06 Dec 2023 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 1 |
| 05 Dec 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 04 Dec 2023 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | 40 |
| 01 Dec 2023 | 4.7700 | 4.7700 | 4.7660 | 4.7660 | 4.7660 | 551 |
| 30 Nov 2023 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | 295 |
| *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.