Singapore markets open in 3 hours 17 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,558.68 -1,446.86 (-2.30%) CMC Crypto 200
1,307.04 +12.37 (+0.96%)
Alumina Limited (WMC1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.9582 | 0.9582 | 0.9554 | 0.9566 | 0.9566 | 26,200 |
| 07 May 2024 | 0.9616 | 0.9616 | 0.9616 | 0.9616 | 0.9616 | - |
| 06 May 2024 | 0.9502 | 0.9502 | 0.9502 | 0.9502 | 0.9502 | - |
| 03 May 2024 | 0.9256 | 0.9256 | 0.9256 | 0.9256 | 0.9256 | - |
| 02 May 2024 | 0.9008 | 0.9008 | 0.9008 | 0.9008 | 0.9008 | - |
| 30 Apr 2024 | 0.9622 | 0.9622 | 0.9622 | 0.9622 | 0.9622 | - |
| 29 Apr 2024 | 0.9482 | 0.9482 | 0.9482 | 0.9482 | 0.9482 | - |
| 26 Apr 2024 | 0.8978 | 0.8990 | 0.8978 | 0.8990 | 0.8990 | - |
| 25 Apr 2024 | 0.9002 | 0.9198 | 0.9002 | 0.9198 | 0.9198 | - |
| 24 Apr 2024 | 0.9202 | 0.9202 | 0.9202 | 0.9202 | 0.9202 | - |
| 23 Apr 2024 | 0.9310 | 0.9310 | 0.9020 | 0.9020 | 0.9020 | 26,900 |
| 22 Apr 2024 | 0.9086 | 0.9086 | 0.9086 | 0.9086 | 0.9086 | - |
| 19 Apr 2024 | 0.8832 | 0.9000 | 0.8832 | 0.9000 | 0.9000 | - |
| 18 Apr 2024 | 0.9094 | 0.9094 | 0.9094 | 0.9094 | 0.9094 | - |
| 17 Apr 2024 | 0.9102 | 0.9110 | 0.9102 | 0.9102 | 0.9102 | 100 |
| 16 Apr 2024 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | - |
| 15 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 12 Apr 2024 | 0.8882 | 0.8884 | 0.8882 | 0.8884 | 0.8884 | 3,254 |
| 11 Apr 2024 | 0.8854 | 0.8854 | 0.8854 | 0.8854 | 0.8854 | - |
| 10 Apr 2024 | 0.8930 | 0.8930 | 0.8742 | 0.8742 | 0.8742 | - |
| 09 Apr 2024 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | - |
| 08 Apr 2024 | 0.8854 | 0.8854 | 0.8854 | 0.8854 | 0.8854 | - |
| 05 Apr 2024 | 0.8852 | 0.8860 | 0.8852 | 0.8852 | 0.8852 | 1,135 |
| 04 Apr 2024 | 0.9208 | 0.9208 | 0.9110 | 0.9110 | 0.9110 | 1,000 |
| 03 Apr 2024 | 0.8674 | 0.8674 | 0.8674 | 0.8674 | 0.8674 | - |
| 02 Apr 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
| 28 Mar 2024 | 0.8400 | 0.8400 | 0.8350 | 0.8350 | 0.8350 | 5,000 |
| 27 Mar 2024 | 0.7850 | 0.7850 | 0.7702 | 0.7702 | 0.7702 | - |
| 26 Mar 2024 | 0.7738 | 0.7738 | 0.7562 | 0.7562 | 0.7562 | - |
| 25 Mar 2024 | 0.7678 | 0.7678 | 0.7446 | 0.7446 | 0.7446 | - |
| 22 Mar 2024 | 0.7522 | 0.7522 | 0.7278 | 0.7278 | 0.7278 | 7,070 |
| 21 Mar 2024 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | - |
| 20 Mar 2024 | 0.7094 | 0.7094 | 0.7024 | 0.7024 | 0.7024 | - |
| 19 Mar 2024 | 0.7312 | 0.7312 | 0.7120 | 0.7120 | 0.7120 | - |
| 18 Mar 2024 | 0.7712 | 0.7712 | 0.7712 | 0.7712 | 0.7712 | 50 |
| 15 Mar 2024 | 0.7222 | 0.7222 | 0.7170 | 0.7170 | 0.7170 | - |
| 14 Mar 2024 | 0.7772 | 0.7772 | 0.7400 | 0.7400 | 0.7400 | 45,155 |
| 13 Mar 2024 | 0.7264 | 0.7264 | 0.7014 | 0.7014 | 0.7014 | - |
| 12 Mar 2024 | 0.7466 | 0.7466 | 0.7172 | 0.7172 | 0.7172 | - |
| 11 Mar 2024 | 0.6908 | 0.6908 | 0.6742 | 0.6742 | 0.6742 | - |
| 08 Mar 2024 | 0.7184 | 0.7184 | 0.7184 | 0.7184 | 0.7184 | - |
| 07 Mar 2024 | 0.6812 | 0.6814 | 0.6712 | 0.6712 | 0.6712 | 225 |
| 06 Mar 2024 | 0.6358 | 0.6358 | 0.6222 | 0.6222 | 0.6222 | - |
| 05 Mar 2024 | 0.6386 | 0.6386 | 0.6216 | 0.6216 | 0.6216 | - |
| 04 Mar 2024 | 0.6406 | 0.6406 | 0.6406 | 0.6406 | 0.6406 | 2,000 |
| 01 Mar 2024 | 0.6438 | 0.6438 | 0.6438 | 0.6438 | 0.6438 | - |
| 29 Feb 2024 | 0.6526 | 0.6526 | 0.6102 | 0.6102 | 0.6102 | 7,766 |
| 28 Feb 2024 | 0.6254 | 0.6254 | 0.6250 | 0.6250 | 0.6250 | - |
| 27 Feb 2024 | 0.6072 | 0.6444 | 0.6046 | 0.6046 | 0.6046 | 2,000 |
| 26 Feb 2024 | 0.6414 | 0.6414 | 0.6414 | 0.6414 | 0.6414 | - |
| 23 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| 22 Feb 2024 | 0.6188 | 0.6188 | 0.6098 | 0.6098 | 0.6098 | - |
| 21 Feb 2024 | 0.6192 | 0.6192 | 0.6032 | 0.6032 | 0.6032 | - |
| 20 Feb 2024 | 0.6246 | 0.6246 | 0.6132 | 0.6132 | 0.6132 | - |
| 19 Feb 2024 | 0.6340 | 0.6340 | 0.6226 | 0.6226 | 0.6226 | - |
| 16 Feb 2024 | 0.6392 | 0.6392 | 0.6392 | 0.6392 | 0.6392 | - |
| 15 Feb 2024 | 0.6234 | 0.6234 | 0.6156 | 0.6156 | 0.6156 | - |
| 14 Feb 2024 | 0.6310 | 0.6310 | 0.6210 | 0.6210 | 0.6210 | - |
| 13 Feb 2024 | 0.6354 | 0.6354 | 0.6140 | 0.6140 | 0.6140 | - |
| 12 Feb 2024 | 0.6284 | 0.6284 | 0.6222 | 0.6222 | 0.6222 | - |
| 09 Feb 2024 | 0.6332 | 0.6772 | 0.6216 | 0.6216 | 0.6216 | 20 |
| 08 Feb 2024 | 0.6388 | 0.6388 | 0.6330 | 0.6330 | 0.6330 | - |
| 07 Feb 2024 | 0.6526 | 0.6526 | 0.6480 | 0.6480 | 0.6480 | - |
| 06 Feb 2024 | 0.6164 | 0.6164 | 0.6164 | 0.6164 | 0.6164 | - |
| 05 Feb 2024 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | - |
| 02 Feb 2024 | 0.6640 | 0.6640 | 0.6416 | 0.6416 | 0.6416 | - |
| 01 Feb 2024 | 0.6516 | 0.6516 | 0.6512 | 0.6512 | 0.6512 | - |
| 31 Jan 2024 | 0.6820 | 0.6832 | 0.6474 | 0.6474 | 0.6474 | 8,500 |
| 30 Jan 2024 | 0.6694 | 0.6694 | 0.6694 | 0.6694 | 0.6694 | - |
| 29 Jan 2024 | 0.6842 | 0.7228 | 0.6658 | 0.6658 | 0.6658 | 20 |
| 26 Jan 2024 | 0.6570 | 0.6570 | 0.6314 | 0.6314 | 0.6314 | - |
| 25 Jan 2024 | 0.6532 | 0.6562 | 0.6532 | 0.6562 | 0.6562 | - |
| 24 Jan 2024 | 0.6426 | 0.6426 | 0.6260 | 0.6260 | 0.6260 | - |
| 23 Jan 2024 | 0.6224 | 0.6224 | 0.6222 | 0.6222 | 0.6222 | - |
| 22 Jan 2024 | 0.6064 | 0.6064 | 0.6064 | 0.6064 | 0.6064 | - |
| 19 Jan 2024 | 0.5858 | 0.5862 | 0.5858 | 0.5862 | 0.5862 | - |
| 18 Jan 2024 | 0.5662 | 0.5662 | 0.5632 | 0.5632 | 0.5632 | - |
| 17 Jan 2024 | 0.5822 | 0.5822 | 0.5788 | 0.5788 | 0.5788 | - |
| 16 Jan 2024 | 0.6110 | 0.6110 | 0.6066 | 0.6066 | 0.6066 | - |
| 15 Jan 2024 | 0.6204 | 0.6204 | 0.6150 | 0.6150 | 0.6150 | - |
| 12 Jan 2024 | 0.6450 | 0.6450 | 0.6302 | 0.6302 | 0.6302 | - |
| 11 Jan 2024 | 0.6670 | 0.6670 | 0.6556 | 0.6556 | 0.6556 | - |
| 10 Jan 2024 | 0.6894 | 0.6894 | 0.6604 | 0.6604 | 0.6604 | - |
| 09 Jan 2024 | 0.5800 | 0.6190 | 0.5800 | 0.5802 | 0.5802 | 1,356 |
| 08 Jan 2024 | 0.5382 | 0.5382 | 0.5382 | 0.5382 | 0.5382 | - |
| 05 Jan 2024 | 0.5380 | 0.5380 | 0.5330 | 0.5330 | 0.5330 | - |
| 04 Jan 2024 | 0.5364 | 0.5364 | 0.5364 | 0.5364 | 0.5364 | - |
| 03 Jan 2024 | 0.5512 | 0.5514 | 0.5512 | 0.5512 | 0.5512 | 13,500 |
| 02 Jan 2024 | 0.5554 | 0.5554 | 0.5424 | 0.5424 | 0.5424 | - |
| 29 Dec 2023 | 0.5394 | 0.5394 | 0.5394 | 0.5394 | 0.5394 | - |
| 28 Dec 2023 | 0.5440 | 0.5440 | 0.5384 | 0.5384 | 0.5384 | - |
| 27 Dec 2023 | 0.5462 | 0.5462 | 0.5462 | 0.5462 | 0.5462 | - |
| 22 Dec 2023 | 0.5320 | 0.5502 | 0.5320 | 0.5502 | 0.5502 | - |
| 21 Dec 2023 | 0.5232 | 0.5232 | 0.5156 | 0.5156 | 0.5156 | - |
| 20 Dec 2023 | 0.5392 | 0.5392 | 0.5316 | 0.5316 | 0.5316 | - |
| 19 Dec 2023 | 0.5364 | 0.5364 | 0.5288 | 0.5288 | 0.5288 | - |
| 18 Dec 2023 | 0.5466 | 0.5466 | 0.5334 | 0.5334 | 0.5334 | - |
| 15 Dec 2023 | 0.5238 | 0.5618 | 0.5238 | 0.5402 | 0.5402 | 50,400 |
| 14 Dec 2023 | 0.5204 | 0.5204 | 0.5092 | 0.5092 | 0.5092 | - |
| 13 Dec 2023 | 0.4716 | 0.4716 | 0.4655 | 0.4655 | 0.4655 | - |
| *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.