Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,022.14 +3,753.63 (+6.33%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
AB Concentrated Growth Advisor (WPSGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| 01 May 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 30 Apr 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 29 Apr 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 26 Apr 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 25 Apr 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 24 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 23 Apr 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 22 Apr 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 19 Apr 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 18 Apr 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 17 Apr 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 16 Apr 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 15 Apr 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 12 Apr 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 11 Apr 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 10 Apr 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 09 Apr 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 08 Apr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 05 Apr 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 04 Apr 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 03 Apr 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 02 Apr 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 01 Apr 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 28 Mar 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 27 Mar 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 26 Mar 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 25 Mar 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 22 Mar 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 21 Mar 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 20 Mar 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 19 Mar 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 18 Mar 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 15 Mar 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 14 Mar 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 13 Mar 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 12 Mar 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 11 Mar 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 08 Mar 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 07 Mar 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 06 Mar 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 05 Mar 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 04 Mar 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 01 Mar 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 29 Feb 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 28 Feb 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 27 Feb 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 26 Feb 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 23 Feb 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 22 Feb 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 21 Feb 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 20 Feb 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 16 Feb 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 15 Feb 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 14 Feb 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 13 Feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 12 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 09 Feb 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 08 Feb 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 07 Feb 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 06 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 05 Feb 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 02 Feb 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 01 Feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 31 Jan 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 30 Jan 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 29 Jan 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 26 Jan 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| 25 Jan 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| 24 Jan 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| 23 Jan 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 22 Jan 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 19 Jan 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 18 Jan 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 17 Jan 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| 16 Jan 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 12 Jan 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| 11 Jan 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| 10 Jan 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 09 Jan 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| 08 Jan 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 05 Jan 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| 04 Jan 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 03 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 02 Jan 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 29 Dec 2023 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| 28 Dec 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 27 Dec 2023 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 26 Dec 2023 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 22 Dec 2023 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 21 Dec 2023 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| 20 Dec 2023 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 19 Dec 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 18 Dec 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 15 Dec 2023 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| 14 Dec 2023 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
| 13 Dec 2023 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 12 Dec 2023 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| 11 Dec 2023 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| *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.