Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,144.66 -668.38 (-1.05%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Ubisoft Entertainment SA (UBSFY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:27PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6400 | 4.6400 | 3,400 |
| 25 Apr 2024 | 4.5800 | 4.6000 | 4.5800 | 4.6000 | 4.6000 | 11,800 |
| 24 Apr 2024 | 4.5800 | 4.5900 | 4.5700 | 4.5800 | 4.5800 | 8,100 |
| 23 Apr 2024 | 4.6100 | 4.6400 | 4.5900 | 4.6400 | 4.6400 | 10,800 |
| 22 Apr 2024 | 4.5700 | 4.6100 | 4.5600 | 4.6100 | 4.6100 | 52,300 |
| 19 Apr 2024 | 4.4400 | 4.4500 | 4.4100 | 4.4300 | 4.4300 | 58,200 |
| 18 Apr 2024 | 4.4700 | 4.4700 | 4.4300 | 4.4400 | 4.4400 | 5,900 |
| 17 Apr 2024 | 4.3800 | 4.4800 | 4.3800 | 4.4800 | 4.4800 | 49,400 |
| 16 Apr 2024 | 4.1900 | 4.2900 | 4.1900 | 4.2700 | 4.2700 | 21,200 |
| 15 Apr 2024 | 4.3300 | 4.3300 | 4.2500 | 4.2500 | 4.2500 | 16,900 |
| 12 Apr 2024 | 4.3500 | 4.3600 | 4.2800 | 4.3000 | 4.3000 | 24,600 |
| 11 Apr 2024 | 4.4600 | 4.4600 | 4.3500 | 4.3800 | 4.3800 | 7,100 |
| 10 Apr 2024 | 4.4100 | 4.4400 | 4.3700 | 4.4200 | 4.4200 | 53,600 |
| 09 Apr 2024 | 4.5300 | 4.5600 | 4.5200 | 4.5300 | 4.5300 | 28,700 |
| 08 Apr 2024 | 4.3700 | 4.4600 | 4.3700 | 4.4400 | 4.4400 | 43,800 |
| 05 Apr 2024 | 4.1100 | 4.2600 | 4.1100 | 4.2600 | 4.2600 | 17,300 |
| 04 Apr 2024 | 4.2200 | 4.2800 | 4.2100 | 4.2100 | 4.2100 | 14,700 |
| 03 Apr 2024 | 4.1600 | 4.2400 | 4.1600 | 4.2400 | 4.2400 | 18,400 |
| 02 Apr 2024 | 4.2000 | 4.2100 | 4.1900 | 4.2100 | 4.2100 | 13,800 |
| 01 Apr 2024 | 4.1600 | 4.1800 | 3.9800 | 4.1300 | 4.1300 | 41,300 |
| 28 Mar 2024 | 4.2200 | 4.2200 | 4.1500 | 4.1700 | 4.1700 | 22,100 |
| 27 Mar 2024 | 4.1700 | 4.1800 | 4.1500 | 4.1800 | 4.1800 | 11,900 |
| 26 Mar 2024 | 4.0800 | 4.1900 | 4.0700 | 4.1900 | 4.1900 | 38,000 |
| 25 Mar 2024 | 4.0000 | 4.0800 | 4.0000 | 4.0800 | 4.0800 | 27,400 |
| 22 Mar 2024 | 4.0600 | 4.0800 | 4.0400 | 4.0800 | 4.0800 | 10,300 |
| 21 Mar 2024 | 4.1000 | 4.1000 | 4.0500 | 4.0900 | 4.0900 | 31,600 |
| 20 Mar 2024 | 4.0200 | 4.1300 | 4.0200 | 4.1300 | 4.1300 | 29,500 |
| 19 Mar 2024 | 4.0100 | 4.0700 | 3.9900 | 4.0600 | 4.0600 | 107,000 |
| 18 Mar 2024 | 4.1400 | 4.1500 | 4.0600 | 4.0600 | 4.0600 | 39,900 |
| 15 Mar 2024 | 4.1000 | 4.1000 | 4.0500 | 4.0900 | 4.0900 | 22,400 |
| 14 Mar 2024 | 4.1700 | 4.1700 | 4.0400 | 4.1100 | 4.1100 | 53,800 |
| 13 Mar 2024 | 4.3100 | 4.3400 | 4.2900 | 4.3000 | 4.3000 | 27,100 |
| 12 Mar 2024 | 4.2300 | 4.2500 | 4.2000 | 4.2400 | 4.2400 | 17,100 |
| 11 Mar 2024 | 4.1100 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 38,900 |
| 08 Mar 2024 | 4.2700 | 4.2800 | 4.2000 | 4.2000 | 4.2000 | 112,000 |
| 07 Mar 2024 | 4.3100 | 4.3600 | 4.2700 | 4.3500 | 4.3500 | 13,300 |
| 06 Mar 2024 | 4.3500 | 4.3900 | 4.3400 | 4.3800 | 4.3800 | 11,800 |
| 05 Mar 2024 | 4.3700 | 4.3800 | 4.3500 | 4.3700 | 4.3700 | 14,900 |
| 04 Mar 2024 | 4.3700 | 4.4500 | 4.3500 | 4.4500 | 4.4500 | 42,100 |
| 01 Mar 2024 | 4.5100 | 4.5100 | 4.4600 | 4.5000 | 4.5000 | 93,400 |
| 29 Feb 2024 | 4.5800 | 4.6400 | 4.5200 | 4.5500 | 4.5500 | 14,600 |
| 28 Feb 2024 | 4.5300 | 4.5900 | 4.5100 | 4.5900 | 4.5900 | 29,400 |
| 27 Feb 2024 | 4.6500 | 4.6700 | 4.5900 | 4.6000 | 4.6000 | 22,300 |
| 26 Feb 2024 | 4.6500 | 4.7000 | 4.6200 | 4.6900 | 4.6900 | 17,300 |
| 23 Feb 2024 | 4.7300 | 4.7600 | 4.7200 | 4.7500 | 4.7500 | 14,700 |
| 22 Feb 2024 | 4.8500 | 4.8500 | 4.8100 | 4.8300 | 4.8300 | 31,300 |
| 21 Feb 2024 | 4.8200 | 4.8500 | 4.8200 | 4.8400 | 4.8400 | 10,000 |
| 20 Feb 2024 | 5.0100 | 5.0100 | 4.9000 | 4.9200 | 4.9200 | 23,200 |
| 16 Feb 2024 | 5.1900 | 5.2000 | 5.1400 | 5.1700 | 5.1700 | 5,300 |
| 15 Feb 2024 | 5.2000 | 5.2500 | 5.2000 | 5.2300 | 5.2300 | 27,800 |
| 14 Feb 2024 | 5.1300 | 5.2100 | 5.1300 | 5.1800 | 5.1800 | 64,100 |
| 13 Feb 2024 | 5.0400 | 5.0500 | 4.9500 | 4.9900 | 4.9900 | 33,900 |
| 12 Feb 2024 | 5.0400 | 5.1100 | 5.0000 | 5.0500 | 5.0500 | 63,100 |
| 09 Feb 2024 | 4.9400 | 4.9500 | 4.8100 | 4.8600 | 4.8600 | 190,700 |
| 08 Feb 2024 | 4.2300 | 4.6200 | 4.1900 | 4.6000 | 4.6000 | 54,400 |
| 07 Feb 2024 | 4.1600 | 4.1800 | 4.1300 | 4.1400 | 4.1400 | 20,300 |
| 06 Feb 2024 | 4.1800 | 4.2300 | 4.1600 | 4.2200 | 4.2200 | 55,700 |
| 05 Feb 2024 | 4.3600 | 4.3600 | 4.3100 | 4.3400 | 4.3400 | 18,800 |
| 02 Feb 2024 | 4.3500 | 4.3500 | 4.3000 | 4.3200 | 4.3200 | 24,400 |
| 01 Feb 2024 | 4.3700 | 4.3700 | 4.3400 | 4.3500 | 4.3500 | 14,500 |
| 31 Jan 2024 | 4.3700 | 4.4200 | 4.3600 | 4.3600 | 4.3600 | 26,200 |
| 30 Jan 2024 | 4.3700 | 4.3700 | 4.3400 | 4.3600 | 4.3600 | 16,400 |
| 29 Jan 2024 | 4.2900 | 4.3700 | 4.2900 | 4.3600 | 4.3600 | 12,400 |
| 26 Jan 2024 | 4.4200 | 4.4300 | 4.3800 | 4.3900 | 4.3900 | 22,300 |
| 25 Jan 2024 | 4.3300 | 4.3800 | 4.3100 | 4.3800 | 4.3800 | 26,600 |
| 24 Jan 2024 | 4.5200 | 4.5400 | 4.4600 | 4.4700 | 4.4700 | 38,300 |
| 23 Jan 2024 | 4.4000 | 4.4000 | 4.3600 | 4.4000 | 4.4000 | 31,900 |
| 22 Jan 2024 | 4.2500 | 4.3100 | 4.2300 | 4.3000 | 4.3000 | 59,100 |
| 19 Jan 2024 | 4.2700 | 4.3100 | 4.2500 | 4.2900 | 4.2900 | 20,000 |
| 18 Jan 2024 | 4.2300 | 4.2700 | 4.2100 | 4.2600 | 4.2600 | 93,000 |
| 17 Jan 2024 | 4.2600 | 4.2600 | 4.1700 | 4.2100 | 4.2100 | 53,600 |
| 16 Jan 2024 | 4.6000 | 4.6000 | 4.4500 | 4.4600 | 4.4600 | 37,900 |
| 12 Jan 2024 | 4.7800 | 4.7900 | 4.7500 | 4.7800 | 4.7800 | 4,100 |
| 11 Jan 2024 | 4.7900 | 4.7900 | 4.7400 | 4.7600 | 4.7600 | 18,300 |
| 10 Jan 2024 | 4.8800 | 4.8800 | 4.8200 | 4.8400 | 4.8400 | 11,200 |
| 09 Jan 2024 | 4.8800 | 4.9000 | 4.8600 | 4.9000 | 4.9000 | 10,200 |
| 08 Jan 2024 | 4.9100 | 4.9500 | 4.9100 | 4.9400 | 4.9400 | 14,100 |
| 05 Jan 2024 | 4.7400 | 4.8900 | 4.7300 | 4.8500 | 4.8500 | 27,000 |
| 04 Jan 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0100 | 5.0100 | 5,200 |
| 03 Jan 2024 | 4.9900 | 5.0200 | 4.9800 | 5.0000 | 5.0000 | 20,800 |
| 02 Jan 2024 | 5.1400 | 5.1400 | 5.0700 | 5.0700 | 5.0700 | 17,100 |
| 29 Dec 2023 | 5.0200 | 5.0600 | 5.0200 | 5.0600 | 5.0600 | 11,500 |
| 28 Dec 2023 | 5.0900 | 5.1200 | 5.0300 | 5.0700 | 5.0700 | 10,300 |
| 27 Dec 2023 | 5.1600 | 5.1700 | 5.1100 | 5.1200 | 5.1200 | 11,400 |
| 26 Dec 2023 | 5.2000 | 5.2300 | 5.1800 | 5.2300 | 5.2300 | 29,200 |
| 22 Dec 2023 | 5.1100 | 5.1800 | 5.1000 | 5.1800 | 5.1800 | 66,300 |
| 21 Dec 2023 | 5.2800 | 5.3100 | 5.2200 | 5.2400 | 5.2400 | 38,000 |
| 20 Dec 2023 | 5.1500 | 5.2000 | 5.1500 | 5.1500 | 5.1500 | 56,900 |
| 19 Dec 2023 | 5.2100 | 5.2300 | 5.2100 | 5.2100 | 5.2100 | 8,300 |
| 18 Dec 2023 | 5.0900 | 5.1400 | 5.0700 | 5.1200 | 5.1200 | 16,700 |
| 15 Dec 2023 | 5.1600 | 5.2000 | 5.1400 | 5.1500 | 5.1500 | 13,500 |
| 14 Dec 2023 | 5.2000 | 5.2600 | 5.1400 | 5.1800 | 5.1800 | 35,900 |
| 13 Dec 2023 | 5.0100 | 5.0900 | 4.9900 | 5.0900 | 5.0900 | 50,400 |
| 12 Dec 2023 | 5.0200 | 5.0200 | 4.9400 | 4.9800 | 4.9800 | 12,400 |
| 11 Dec 2023 | 5.0000 | 5.1300 | 4.9600 | 5.1300 | 5.1300 | 24,900 |
| 08 Dec 2023 | 5.1200 | 5.1800 | 5.1200 | 5.1800 | 5.1800 | 9,300 |
| 07 Dec 2023 | 5.3100 | 5.3400 | 5.3000 | 5.3200 | 5.3200 | 6,500 |
| 06 Dec 2023 | 5.3000 | 5.3100 | 5.2600 | 5.2800 | 5.2800 | 10,000 |
| 05 Dec 2023 | 5.3200 | 5.3700 | 5.2800 | 5.3000 | 5.3000 | 15,200 |
| 04 Dec 2023 | 5.4500 | 5.4500 | 5.3600 | 5.3800 | 5.3800 | 16,800 |
| *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.