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
63,485.03 -2,898.14 (-4.37%) CMC Crypto 200
1,354.65 -27.93 (-2.02%)
Natural Gas Jun 30 (NGM30.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 09:43AM 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 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| 23 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 22 Apr 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| 19 Apr 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
| 18 Apr 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
| 17 Apr 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| 16 Apr 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| 15 Apr 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| 12 Apr 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 11 Apr 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| 10 Apr 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
| 09 Apr 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| 08 Apr 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| 05 Apr 2024 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | - |
| 04 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 03 Apr 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| 02 Apr 2024 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
| 01 Apr 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
| 28 Mar 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
| 27 Mar 2024 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | - |
| 26 Mar 2024 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | - |
| 25 Mar 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 22 Mar 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
| 21 Mar 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
| 20 Mar 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 19 Mar 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
| 18 Mar 2024 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | - |
| 15 Mar 2024 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | - |
| 14 Mar 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| 13 Mar 2024 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | - |
| 12 Mar 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
| 11 Mar 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
| 08 Mar 2024 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | - |
| 07 Mar 2024 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | - |
| 06 Mar 2024 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | - |
| 05 Mar 2024 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
| 04 Mar 2024 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | - |
| 01 Mar 2024 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | - |
| 29 Feb 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
| 28 Feb 2024 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | - |
| 27 Feb 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| 26 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 23 Feb 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| 22 Feb 2024 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | - |
| 21 Feb 2024 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | - |
| 20 Feb 2024 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | - |
| 16 Feb 2024 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | - |
| 15 Feb 2024 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | - |
| 14 Feb 2024 | 3.1470 | 3.1470 | 3.1470 | 3.1470 | 3.1470 | - |
| 13 Feb 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| 12 Feb 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| 09 Feb 2024 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | - |
| 08 Feb 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
| 07 Feb 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| 06 Feb 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
| 05 Feb 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| 02 Feb 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| 01 Feb 2024 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | - |
| 31 Jan 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
| 30 Jan 2024 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | - |
| 29 Jan 2024 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | - |
| 26 Jan 2024 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | - |
| 25 Jan 2024 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
| 24 Jan 2024 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | - |
| 23 Jan 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| 22 Jan 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| 19 Jan 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| 18 Jan 2024 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | - |
| 17 Jan 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
| 16 Jan 2024 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | - |
| 12 Jan 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| 11 Jan 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| 10 Jan 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 09 Jan 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| 08 Jan 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| 05 Jan 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
| 04 Jan 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| 03 Jan 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 02 Jan 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
| 29 Dec 2023 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
| 28 Dec 2023 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
| 27 Dec 2023 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | - |
| 26 Dec 2023 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| 22 Dec 2023 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| 21 Dec 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 20 Dec 2023 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | - |
| 19 Dec 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 18 Dec 2023 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| 15 Dec 2023 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 14 Dec 2023 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 13 Dec 2023 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| 12 Dec 2023 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | - |
| 11 Dec 2023 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | - |
| 08 Dec 2023 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
| 07 Dec 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 06 Dec 2023 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| 05 Dec 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 04 Dec 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 01 Dec 2023 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| 30 Nov 2023 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| *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.