Singapore markets close in 1 hour 36 minutes
Straits Times Index
3,321.91 -4.37 (-0.13%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,067.04 -5.86 (-0.03%) FTSE 100
8,272.11 +24.32 (+0.29%) Bitcoin USD
61,712.18 +820.27 (+1.35%) CMC Crypto 200
1,277.61 -6.17 (-0.48%)
QuantaSing Group Limited (QSG)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1.6230 | 1.6700 | 1.5900 | 1.6100 | 1.6100 | 42,700 |
| 24 Jun 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 48,500 |
| 21 Jun 2024 | 1.5400 | 1.7100 | 1.5400 | 1.6000 | 1.6000 | 155,200 |
| 20 Jun 2024 | 1.6500 | 1.6900 | 1.6100 | 1.6100 | 1.6100 | 67,000 |
| 18 Jun 2024 | 1.5500 | 1.7200 | 1.5000 | 1.6700 | 1.6700 | 220,100 |
| 17 Jun 2024 | 1.5700 | 1.5700 | 1.4700 | 1.5600 | 1.5600 | 217,500 |
| 14 Jun 2024 | 1.5400 | 1.6100 | 1.5400 | 1.5700 | 1.5700 | 107,500 |
| 13 Jun 2024 | 1.5700 | 1.6700 | 1.5100 | 1.6400 | 1.6400 | 327,200 |
| 12 Jun 2024 | 1.4800 | 1.6700 | 1.4800 | 1.6200 | 1.6200 | 540,900 |
| 11 Jun 2024 | 1.8500 | 1.8700 | 1.4900 | 1.5700 | 1.5700 | 7,631,800 |
| 10 Jun 2024 | 1.7000 | 1.7870 | 1.5200 | 1.6300 | 1.6300 | 181,100 |
| 07 Jun 2024 | 2.1700 | 2.1750 | 1.6500 | 1.6700 | 1.6700 | 684,300 |
| 06 Jun 2024 | 2.6200 | 2.6200 | 2.1700 | 2.2600 | 2.2600 | 139,700 |
| 05 Jun 2024 | 2.5900 | 2.6500 | 2.5100 | 2.6200 | 2.6200 | 25,700 |
| 04 Jun 2024 | 2.7000 | 2.7000 | 2.5600 | 2.6000 | 2.6000 | 29,700 |
| 03 Jun 2024 | 2.6500 | 2.7000 | 2.5300 | 2.7000 | 2.7000 | 32,300 |
| 31 May 2024 | 2.6750 | 2.7500 | 2.6100 | 2.6100 | 2.6100 | 38,700 |
| 30 May 2024 | 2.6400 | 2.8000 | 2.6200 | 2.6800 | 2.6800 | 36,200 |
| 29 May 2024 | 2.5800 | 2.8500 | 2.5000 | 2.6200 | 2.6200 | 89,000 |
| 28 May 2024 | 2.2900 | 2.6400 | 2.2900 | 2.5500 | 2.5500 | 138,800 |
| 24 May 2024 | 2.2700 | 2.4910 | 2.2400 | 2.2700 | 2.2700 | 37,800 |
| 23 May 2024 | 2.2300 | 2.5200 | 2.2300 | 2.2300 | 2.2300 | 73,900 |
| 22 May 2024 | 2.5800 | 2.6400 | 2.2500 | 2.2500 | 2.2500 | 71,600 |
| 21 May 2024 | 2.5300 | 2.7500 | 2.5300 | 2.6300 | 2.6300 | 32,600 |
| 20 May 2024 | 2.6700 | 3.0000 | 2.3100 | 2.5100 | 2.5100 | 316,600 |
| 17 May 2024 | 2.8200 | 2.8300 | 2.6600 | 2.6700 | 2.6700 | 56,200 |
| 16 May 2024 | 3.0700 | 3.1200 | 2.7200 | 2.8500 | 2.8500 | 184,900 |
| 15 May 2024 | 3.1400 | 3.1680 | 3.0230 | 3.0800 | 3.0800 | 23,800 |
| 14 May 2024 | 3.1100 | 3.2000 | 3.0100 | 3.0900 | 3.0900 | 70,000 |
| 13 May 2024 | 3.3200 | 3.4200 | 3.0600 | 3.0900 | 3.0900 | 84,600 |
| 10 May 2024 | 3.4100 | 3.6000 | 3.2300 | 3.4300 | 3.4300 | 179,400 |
| 09 May 2024 | 3.0100 | 3.4500 | 3.0100 | 3.3000 | 3.3000 | 134,400 |
| 08 May 2024 | 3.1300 | 3.2100 | 3.0100 | 3.0100 | 3.0100 | 90,000 |
| 07 May 2024 | 3.2200 | 3.2200 | 3.1350 | 3.1900 | 3.1900 | 10,900 |
| 06 May 2024 | 3.2100 | 3.2200 | 3.0400 | 3.2000 | 3.2000 | 48,900 |
| 03 May 2024 | 3.1500 | 3.4000 | 3.1500 | 3.1500 | 3.1500 | 117,400 |
| 02 May 2024 | 3.1300 | 3.2950 | 3.1300 | 3.1600 | 3.1600 | 70,800 |
| 01 May 2024 | 2.9700 | 3.3700 | 2.9700 | 3.1300 | 3.1300 | 99,600 |
| 30 Apr 2024 | 3.3500 | 3.4500 | 3.0100 | 3.0100 | 3.0100 | 59,600 |
| 29 Apr 2024 | 3.4800 | 3.4800 | 3.3500 | 3.3900 | 3.3900 | 61,300 |
| 26 Apr 2024 | 3.3900 | 3.4400 | 3.3100 | 3.4300 | 3.4300 | 62,900 |
| 25 Apr 2024 | 3.2900 | 3.4800 | 3.2900 | 3.3000 | 3.3000 | 83,100 |
| 24 Apr 2024 | 3.3100 | 3.5000 | 3.2700 | 3.3700 | 3.3700 | 56,900 |
| 23 Apr 2024 | 3.2400 | 3.5000 | 3.2400 | 3.3100 | 3.3100 | 68,800 |
| 22 Apr 2024 | 3.2700 | 3.5200 | 3.2500 | 3.2800 | 3.2800 | 153,800 |
| 19 Apr 2024 | 3.4700 | 3.6400 | 3.3100 | 3.3500 | 3.3500 | 116,900 |
| 18 Apr 2024 | 3.5900 | 3.5900 | 3.3700 | 3.4900 | 3.4900 | 67,800 |
| 17 Apr 2024 | 3.2400 | 3.7330 | 3.2400 | 3.5200 | 3.5200 | 266,300 |
| 16 Apr 2024 | 3.2300 | 3.4000 | 3.1400 | 3.2700 | 3.2700 | 136,700 |
| 15 Apr 2024 | 3.1400 | 3.3900 | 3.1400 | 3.2400 | 3.2400 | 212,300 |
| 12 Apr 2024 | 3.4700 | 3.5700 | 3.2200 | 3.3600 | 3.3600 | 178,800 |
| 11 Apr 2024 | 3.5700 | 3.6900 | 3.3900 | 3.4700 | 3.4700 | 134,300 |
| 10 Apr 2024 | 3.7900 | 3.7900 | 3.6400 | 3.6900 | 3.6900 | 82,300 |
| 09 Apr 2024 | 3.5700 | 3.7300 | 3.5700 | 3.6300 | 3.6300 | 65,400 |
| 08 Apr 2024 | 3.8300 | 3.9500 | 3.6200 | 3.6300 | 3.6300 | 149,800 |
| 05 Apr 2024 | 3.8700 | 4.0100 | 3.8100 | 3.8400 | 3.8400 | 163,900 |
| 04 Apr 2024 | 3.9800 | 4.1110 | 3.9200 | 3.9900 | 3.9900 | 70,400 |
| 03 Apr 2024 | 4.0300 | 4.2000 | 3.7500 | 3.9000 | 3.9000 | 143,700 |
| 02 Apr 2024 | 4.1200 | 4.1500 | 4.0000 | 4.1500 | 4.1500 | 190,500 |
| 01 Apr 2024 | 4.2300 | 4.2300 | 4.0000 | 4.1000 | 4.1000 | 258,100 |
| 28 Mar 2024 | 4.1000 | 4.2100 | 4.0200 | 4.0900 | 4.0900 | 237,100 |
| 27 Mar 2024 | 4.1800 | 4.2600 | 4.0800 | 4.2000 | 4.2000 | 196,300 |
| 26 Mar 2024 | 4.3800 | 4.3800 | 4.0100 | 4.1900 | 4.1900 | 229,900 |
| 25 Mar 2024 | 3.7900 | 4.3000 | 3.7700 | 4.1400 | 4.1400 | 405,800 |
| 22 Mar 2024 | 3.8500 | 3.8500 | 3.6600 | 3.7600 | 3.7600 | 175,600 |
| 21 Mar 2024 | 3.7500 | 3.8890 | 3.6100 | 3.7500 | 3.7500 | 303,700 |
| 20 Mar 2024 | 3.3600 | 3.6000 | 3.2000 | 3.6000 | 3.6000 | 198,300 |
| 19 Mar 2024 | 3.5000 | 3.5500 | 3.0650 | 3.2500 | 3.2500 | 202,400 |
| 18 Mar 2024 | 3.3400 | 3.4250 | 3.0500 | 3.4000 | 3.4000 | 473,000 |
| 15 Mar 2024 | 3.0000 | 3.2500 | 2.9600 | 3.0100 | 3.0100 | 443,600 |
| 14 Mar 2024 | 2.9800 | 2.9800 | 2.8000 | 2.9300 | 2.9300 | 87,200 |
| 13 Mar 2024 | 2.8300 | 2.9550 | 2.7400 | 2.8000 | 2.8000 | 77,900 |
| 12 Mar 2024 | 2.8500 | 2.9300 | 2.7500 | 2.7600 | 2.7600 | 45,100 |
| 11 Mar 2024 | 2.6300 | 2.9600 | 2.5500 | 2.9000 | 2.9000 | 134,700 |
| 08 Mar 2024 | 2.8200 | 3.0810 | 2.6500 | 2.7100 | 2.7100 | 312,900 |
| 07 Mar 2024 | 3.7800 | 3.8900 | 2.7240 | 2.8000 | 2.8000 | 1,200,100 |
| 06 Mar 2024 | 3.2400 | 3.2400 | 2.9060 | 3.0400 | 3.0400 | 83,500 |
| 05 Mar 2024 | 3.3700 | 3.4900 | 3.0380 | 3.1200 | 3.1200 | 91,500 |
| 04 Mar 2024 | 3.5500 | 3.7400 | 3.4000 | 3.4100 | 3.4100 | 53,000 |
| 01 Mar 2024 | 3.6200 | 3.6200 | 3.3100 | 3.5400 | 3.5400 | 61,000 |
| 29 Feb 2024 | 3.5400 | 3.6800 | 3.4400 | 3.5300 | 3.5300 | 22,300 |
| 28 Feb 2024 | 3.6080 | 3.7500 | 3.4100 | 3.4800 | 3.4800 | 82,700 |
| 27 Feb 2024 | 3.3800 | 3.7600 | 3.2500 | 3.6500 | 3.6500 | 137,400 |
| 26 Feb 2024 | 3.3000 | 3.4200 | 3.1300 | 3.2700 | 3.2700 | 109,900 |
| 23 Feb 2024 | 3.3500 | 3.4850 | 3.2900 | 3.3000 | 3.3000 | 78,200 |
| 22 Feb 2024 | 3.5100 | 3.6500 | 3.3800 | 3.4100 | 3.4100 | 56,600 |
| 21 Feb 2024 | 3.4500 | 3.6900 | 3.2200 | 3.5300 | 3.5300 | 107,200 |
| 20 Feb 2024 | 3.5200 | 3.7600 | 3.1410 | 3.5650 | 3.5650 | 288,100 |
| 16 Feb 2024 | 3.4800 | 3.6400 | 3.4800 | 3.5200 | 3.5200 | 65,000 |
| 15 Feb 2024 | 3.3600 | 3.7600 | 3.2300 | 3.5400 | 3.5400 | 97,100 |
| 14 Feb 2024 | 3.4800 | 3.6000 | 3.2500 | 3.3200 | 3.3200 | 120,800 |
| 13 Feb 2024 | 3.5000 | 3.6400 | 3.3000 | 3.4800 | 3.4800 | 81,700 |
| 12 Feb 2024 | 3.3900 | 3.9000 | 3.3900 | 3.5500 | 3.5500 | 153,000 |
| 09 Feb 2024 | 3.9800 | 3.9800 | 3.4800 | 3.6200 | 3.6200 | 199,100 |
| 08 Feb 2024 | 3.9900 | 3.9900 | 3.4500 | 3.8100 | 3.8100 | 136,100 |
| 07 Feb 2024 | 3.8500 | 3.9150 | 3.4500 | 3.8500 | 3.8500 | 121,300 |
| 06 Feb 2024 | 4.0900 | 4.0900 | 3.7650 | 3.9000 | 3.9000 | 91,100 |
| 05 Feb 2024 | 4.1600 | 4.1600 | 3.6800 | 3.8400 | 3.8400 | 98,000 |
| 02 Feb 2024 | 4.0300 | 4.1800 | 3.6900 | 3.9200 | 3.9200 | 128,600 |
| 01 Feb 2024 | 3.8000 | 4.1800 | 3.5900 | 4.0400 | 4.0400 | 186,200 |
| *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.