Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,000.13 -71.50 (-1.41%) Dow
37,846.54 -614.38 (-1.60%) Nasdaq
15,416.96 -295.79 (-1.88%) Bitcoin USD
63,288.14 -2,856.57 (-4.32%) CMC Crypto 200
1,365.80 -16.77 (-1.21%)
Natural Gas Aug 24 (NGQ24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 09:41AM 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 |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.4380 | 2.4480 | 2.4100 | 2.4350 | 2.4350 | 6,733 |
| 24 Apr 2024 | 2.5450 | 2.5510 | 2.4240 | 2.4380 | 2.4380 | 22,851 |
| 23 Apr 2024 | 2.4870 | 2.5530 | 2.4530 | 2.5130 | 2.5130 | 22,851 |
| 22 Apr 2024 | 2.4200 | 2.4870 | 2.3950 | 2.4780 | 2.4780 | 18,465 |
| 19 Apr 2024 | 2.4110 | 2.4660 | 2.4020 | 2.4220 | 2.4220 | 25,948 |
| 18 Apr 2024 | 2.4190 | 2.4390 | 2.4040 | 2.4210 | 2.4210 | 25,600 |
| 17 Apr 2024 | 2.3980 | 2.4250 | 2.3830 | 2.4070 | 2.4070 | 29,067 |
| 16 Apr 2024 | 2.3790 | 2.4900 | 2.3600 | 2.4420 | 2.4420 | 38,224 |
| 15 Apr 2024 | 2.4770 | 2.4770 | 2.3750 | 2.3890 | 2.3890 | 22,234 |
| 12 Apr 2024 | 2.4290 | 2.4690 | 2.4130 | 2.4580 | 2.4580 | 20,604 |
| 11 Apr 2024 | 2.4720 | 2.4860 | 2.4260 | 2.4300 | 2.4300 | 30,497 |
| 10 Apr 2024 | 2.4970 | 2.5180 | 2.4640 | 2.4840 | 2.4840 | 21,682 |
| 09 Apr 2024 | 2.4920 | 2.5310 | 2.4630 | 2.4790 | 2.4790 | 20,480 |
| 08 Apr 2024 | 2.4220 | 2.4990 | 2.4120 | 2.4930 | 2.4930 | 19,643 |
| 05 Apr 2024 | 2.4350 | 2.4600 | 2.4020 | 2.4370 | 2.4370 | 27,961 |
| 04 Apr 2024 | 2.4910 | 2.4960 | 2.4250 | 2.4300 | 2.4300 | 21,009 |
| 03 Apr 2024 | 2.5240 | 2.5550 | 2.4870 | 2.4940 | 2.4940 | 20,396 |
| 02 Apr 2024 | 2.5110 | 2.5440 | 2.4580 | 2.5400 | 2.5400 | 35,913 |
| 01 Apr 2024 | 2.4460 | 2.5250 | 2.4070 | 2.5110 | 2.5110 | 21,226 |
| 28 Mar 2024 | 2.4000 | 2.4550 | 2.3880 | 2.4420 | 2.4420 | 18,853 |
| 27 Mar 2024 | 2.4290 | 2.4290 | 2.3690 | 2.3920 | 2.3920 | 21,691 |
| 26 Mar 2024 | 2.4350 | 2.4710 | 2.4200 | 2.4350 | 2.4350 | 20,347 |
| 25 Mar 2024 | 2.4320 | 2.4470 | 2.3900 | 2.4290 | 2.4290 | 15,415 |
| 22 Mar 2024 | 2.4590 | 2.4610 | 2.4170 | 2.4330 | 2.4330 | 12,718 |
| 21 Mar 2024 | 2.4640 | 2.4720 | 2.4210 | 2.4490 | 2.4490 | 18,299 |
| 20 Mar 2024 | 2.5270 | 2.5360 | 2.4590 | 2.4790 | 2.4790 | 14,312 |
| 19 Mar 2024 | 2.5190 | 2.5490 | 2.5000 | 2.5190 | 2.5190 | 15,421 |
| 18 Mar 2024 | 2.5080 | 2.5580 | 2.4920 | 2.5160 | 2.5160 | 18,202 |
| 15 Mar 2024 | 2.5470 | 2.5610 | 2.4640 | 2.4680 | 2.4680 | 15,022 |
| 14 Mar 2024 | 2.4790 | 2.5550 | 2.4560 | 2.5430 | 2.5430 | 16,392 |
| 13 Mar 2024 | 2.4840 | 2.4940 | 2.4410 | 2.4700 | 2.4700 | 24,938 |
| 12 Mar 2024 | 2.4970 | 2.5430 | 2.4670 | 2.4800 | 2.4800 | 23,102 |
| 11 Mar 2024 | 2.5550 | 2.5630 | 2.4890 | 2.5060 | 2.5060 | 15,577 |
| 08 Mar 2024 | 2.5330 | 2.5620 | 2.5020 | 2.5330 | 2.5330 | 18,653 |
| 07 Mar 2024 | 2.5930 | 2.5980 | 2.5150 | 2.5290 | 2.5290 | 22,373 |
| 06 Mar 2024 | 2.6420 | 2.6630 | 2.5860 | 2.6010 | 2.6010 | 20,335 |
| 05 Mar 2024 | 2.6320 | 2.7160 | 2.6120 | 2.6520 | 2.6520 | 15,546 |
| 04 Mar 2024 | 2.5730 | 2.6970 | 2.5730 | 2.6390 | 2.6390 | 22,583 |
| 01 Mar 2024 | 2.5690 | 2.5850 | 2.5160 | 2.5380 | 2.5380 | 13,156 |
| 29 Feb 2024 | 2.5900 | 2.6200 | 2.5620 | 2.5840 | 2.5840 | 20,496 |
| 28 Feb 2024 | 2.5590 | 2.6330 | 2.5240 | 2.6140 | 2.6140 | 16,776 |
| 27 Feb 2024 | 2.4680 | 2.5760 | 2.4550 | 2.5510 | 2.5510 | 21,112 |
| 26 Feb 2024 | 2.4750 | 2.5170 | 2.4510 | 2.4730 | 2.4730 | 11,149 |
| 23 Feb 2024 | 2.5160 | 2.5220 | 2.4130 | 2.4190 | 2.4190 | 12,630 |
| 22 Feb 2024 | 2.4990 | 2.5540 | 2.4260 | 2.5250 | 2.5250 | 17,218 |
| 21 Feb 2024 | 2.3860 | 2.5030 | 2.3640 | 2.4870 | 2.4870 | 25,219 |
| 20 Feb 2024 | 2.2260 | 2.3840 | 2.2080 | 2.2150 | 2.2150 | 18,312 |
| 16 Feb 2024 | 2.2470 | 2.2920 | 2.2350 | 2.2800 | 2.2800 | 9,929 |
| 15 Feb 2024 | 2.2410 | 2.2830 | 2.2070 | 2.2380 | 2.2380 | 14,532 |
| 14 Feb 2024 | 2.3290 | 2.3290 | 2.2150 | 2.2360 | 2.2360 | 20,050 |
| 13 Feb 2024 | 2.3630 | 2.3830 | 2.2880 | 2.3300 | 2.3300 | 20,269 |
| 12 Feb 2024 | 2.3950 | 2.4380 | 2.3470 | 2.3670 | 2.3670 | 15,741 |
| 09 Feb 2024 | 2.4380 | 2.4380 | 2.3830 | 2.4250 | 2.4250 | 15,679 |
| 08 Feb 2024 | 2.4570 | 2.4690 | 2.4180 | 2.4550 | 2.4550 | 10,515 |
| 07 Feb 2024 | 2.4780 | 2.4970 | 2.4420 | 2.4610 | 2.4610 | 10,441 |
| 06 Feb 2024 | 2.5150 | 2.5300 | 2.4740 | 2.4860 | 2.4860 | 8,554 |
| 05 Feb 2024 | 2.5950 | 2.6030 | 2.5210 | 2.5500 | 2.5500 | 10,739 |
| 02 Feb 2024 | 2.5650 | 2.5880 | 2.5330 | 2.5720 | 2.5720 | 8,929 |
| 01 Feb 2024 | 2.6190 | 2.6420 | 2.5410 | 2.5590 | 2.5590 | 13,952 |
| 31 Jan 2024 | 2.5910 | 2.6500 | 2.5640 | 2.5980 | 2.5980 | 9,804 |
| 30 Jan 2024 | 2.5850 | 2.6240 | 2.5540 | 2.6000 | 2.6000 | 9,447 |
| 29 Jan 2024 | 2.6670 | 2.6670 | 2.5670 | 2.5760 | 2.5760 | 13,244 |
| 26 Jan 2024 | 2.6740 | 2.7030 | 2.6170 | 2.6850 | 2.6850 | 9,164 |
| 25 Jan 2024 | 2.7560 | 2.7790 | 2.6470 | 2.6720 | 2.6720 | 12,215 |
| 24 Jan 2024 | 2.6800 | 2.7580 | 2.6650 | 2.7320 | 2.7320 | 13,260 |
| 23 Jan 2024 | 2.5990 | 2.6800 | 2.5640 | 2.6640 | 2.6640 | 12,933 |
| 22 Jan 2024 | 2.6350 | 2.6500 | 2.5760 | 2.5930 | 2.5930 | 17,283 |
| 19 Jan 2024 | 2.7950 | 2.8000 | 2.6560 | 2.6960 | 2.6960 | 16,867 |
| 18 Jan 2024 | 2.8330 | 2.8400 | 2.7620 | 2.7980 | 2.7980 | 12,243 |
| 17 Jan 2024 | 2.7860 | 2.8700 | 2.7760 | 2.8470 | 2.8470 | 12,249 |
| 16 Jan 2024 | 2.8580 | 2.8580 | 2.7730 | 2.8230 | 2.8230 | 13,300 |
| 12 Jan 2024 | 2.9180 | 2.9490 | 2.8770 | 2.9400 | 2.9400 | 12,229 |
| 11 Jan 2024 | 2.8910 | 2.9830 | 2.8520 | 2.8940 | 2.8940 | 11,446 |
| 10 Jan 2024 | 2.9890 | 2.9890 | 2.8650 | 2.9040 | 2.9040 | 9,868 |
| 09 Jan 2024 | 2.8640 | 3.0570 | 2.8570 | 2.9890 | 2.9890 | 12,009 |
| 08 Jan 2024 | 2.9210 | 2.9210 | 2.7720 | 2.9130 | 2.9130 | 9,484 |
| 05 Jan 2024 | 2.8630 | 2.9190 | 2.7950 | 2.9150 | 2.9150 | 10,029 |
| 04 Jan 2024 | 2.8190 | 2.8810 | 2.8120 | 2.8650 | 2.8650 | 12,355 |
| 03 Jan 2024 | 2.7620 | 2.8310 | 2.7570 | 2.7950 | 2.7950 | 10,475 |
| 02 Jan 2024 | 2.7350 | 2.7990 | 2.7120 | 2.7600 | 2.7600 | 9,239 |
| 29 Dec 2023 | 2.7090 | 2.7370 | 2.6800 | 2.6970 | 2.6970 | 8,449 |
| 28 Dec 2023 | 2.6620 | 2.7310 | 2.6390 | 2.7160 | 2.7160 | 4,670 |
| 27 Dec 2023 | 2.6600 | 2.7260 | 2.6440 | 2.6550 | 2.6550 | 4,012 |
| 26 Dec 2023 | 2.6280 | 2.6660 | 2.6080 | 2.6300 | 2.6300 | 3,599 |
| 22 Dec 2023 | 2.6650 | 2.6910 | 2.6050 | 2.6830 | 2.6830 | 3,142 |
| 21 Dec 2023 | 2.5910 | 2.6940 | 2.5810 | 2.6710 | 2.6710 | 6,073 |
| 20 Dec 2023 | 2.6730 | 2.6850 | 2.5720 | 2.6140 | 2.6140 | 12,924 |
| 19 Dec 2023 | 2.7350 | 2.7350 | 2.6070 | 2.6350 | 2.6350 | 12,888 |
| 18 Dec 2023 | 2.7630 | 2.7870 | 2.7270 | 2.7360 | 2.7360 | 4,372 |
| 15 Dec 2023 | 2.7710 | 2.7710 | 2.7000 | 2.7590 | 2.7590 | 5,490 |
| 14 Dec 2023 | 2.6460 | 2.7360 | 2.6340 | 2.7120 | 2.7120 | 7,098 |
| 13 Dec 2023 | 2.5480 | 2.6880 | 2.5170 | 2.6390 | 2.6390 | 8,569 |
| 12 Dec 2023 | 2.6020 | 2.6020 | 2.5340 | 2.5420 | 2.5420 | 13,117 |
| 11 Dec 2023 | 2.6630 | 2.6670 | 2.5000 | 2.6050 | 2.6050 | 11,946 |
| 08 Dec 2023 | 2.7670 | 2.7800 | 2.7000 | 2.7450 | 2.7450 | 5,943 |
| 07 Dec 2023 | 2.7960 | 2.8180 | 2.7230 | 2.7960 | 2.7960 | 7,594 |
| 06 Dec 2023 | 2.9250 | 2.9500 | 2.7710 | 2.7940 | 2.7940 | 10,497 |
| 05 Dec 2023 | 2.9500 | 2.9910 | 2.9160 | 2.9450 | 2.9450 | 4,514 |
| 04 Dec 2023 | 2.9510 | 2.9570 | 2.8880 | 2.9290 | 2.9290 | 7,001 |
| 01 Dec 2023 | 3.0000 | 3.0300 | 2.9670 | 3.0070 | 3.0070 | 3,660 |
| *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.