UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.66 +0.64 (+0.82%) GOLD FUTURES
2,393.60 +33.70 (+1.43%) DOW
39,837.13 +279.02 (+0.71%) Bitcoin GBP
51,605.07 +3,245.21 (+6.71%)
FSSA Asia Focus B USD Acc (0P00015W88)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 1.8406 | 1.8406 | 1.8406 | 1.8406 | 1.8406 | - |
| 13 May 2024 | 1.8432 | 1.8432 | 1.8432 | 1.8432 | 1.8432 | - |
| 10 May 2024 | 1.8263 | 1.8263 | 1.8263 | 1.8263 | 1.8263 | - |
| 09 May 2024 | 1.8168 | 1.8168 | 1.8168 | 1.8168 | 1.8168 | - |
| 08 May 2024 | 1.8168 | 1.8168 | 1.8168 | 1.8168 | 1.8168 | - |
| 07 May 2024 | 1.8311 | 1.8311 | 1.8311 | 1.8311 | 1.8311 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 1.8145 | 1.8145 | 1.8145 | 1.8145 | 1.8145 | - |
| 02 May 2024 | 1.8029 | 1.8029 | 1.8029 | 1.8029 | 1.8029 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.7925 | 1.7925 | 1.7925 | 1.7925 | 1.7925 | - |
| 29 Apr 2024 | 1.7943 | 1.7943 | 1.7943 | 1.7943 | 1.7943 | - |
| 26 Apr 2024 | 1.7761 | 1.7761 | 1.7761 | 1.7761 | 1.7761 | - |
| 25 Apr 2024 | 1.7573 | 1.7573 | 1.7573 | 1.7573 | 1.7573 | - |
| 24 Apr 2024 | 1.7578 | 1.7578 | 1.7578 | 1.7578 | 1.7578 | - |
| 23 Apr 2024 | 1.7256 | 1.7256 | 1.7256 | 1.7256 | 1.7256 | - |
| 22 Apr 2024 | 1.7094 | 1.7094 | 1.7094 | 1.7094 | 1.7094 | - |
| 19 Apr 2024 | 1.6943 | 1.6943 | 1.6943 | 1.6943 | 1.6943 | - |
| 18 Apr 2024 | 1.7188 | 1.7188 | 1.7188 | 1.7188 | 1.7188 | - |
| 17 Apr 2024 | 1.7049 | 1.7049 | 1.7049 | 1.7049 | 1.7049 | - |
| 16 Apr 2024 | 1.7072 | 1.7072 | 1.7072 | 1.7072 | 1.7072 | - |
| 15 Apr 2024 | 1.7351 | 1.7351 | 1.7351 | 1.7351 | 1.7351 | - |
| 12 Apr 2024 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | - |
| 11 Apr 2024 | 1.7775 | 1.7775 | 1.7775 | 1.7775 | 1.7775 | - |
| 10 Apr 2024 | 1.7858 | 1.7858 | 1.7858 | 1.7858 | 1.7858 | - |
| 09 Apr 2024 | 1.7755 | 1.7755 | 1.7755 | 1.7755 | 1.7755 | - |
| 08 Apr 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
| 05 Apr 2024 | 1.7647 | 1.7647 | 1.7647 | 1.7647 | 1.7647 | - |
| 04 Apr 2024 | 1.7747 | 1.7747 | 1.7747 | 1.7747 | 1.7747 | - |
| 03 Apr 2024 | 1.7606 | 1.7606 | 1.7606 | 1.7606 | 1.7606 | - |
| 02 Apr 2024 | 1.7719 | 1.7719 | 1.7719 | 1.7719 | 1.7719 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1.7513 | 1.7513 | 1.7513 | 1.7513 | 1.7513 | - |
| 27 Mar 2024 | 1.7501 | 1.7501 | 1.7501 | 1.7501 | 1.7501 | - |
| 26 Mar 2024 | 1.7568 | 1.7568 | 1.7568 | 1.7568 | 1.7568 | - |
| 25 Mar 2024 | 1.7494 | 1.7494 | 1.7494 | 1.7494 | 1.7494 | - |
| 22 Mar 2024 | 1.7551 | 1.7551 | 1.7551 | 1.7551 | 1.7551 | - |
| 21 Mar 2024 | 1.7696 | 1.7696 | 1.7696 | 1.7696 | 1.7696 | - |
| 20 Mar 2024 | 1.7443 | 1.7443 | 1.7443 | 1.7443 | 1.7443 | - |
| 19 Mar 2024 | 1.7451 | 1.7451 | 1.7451 | 1.7451 | 1.7451 | - |
| 18 Mar 2024 | 1.7628 | 1.7628 | 1.7628 | 1.7628 | 1.7628 | - |
| 15 Mar 2024 | 1.7586 | 1.7586 | 1.7586 | 1.7586 | 1.7586 | - |
| 14 Mar 2024 | 1.7805 | 1.7805 | 1.7805 | 1.7805 | 1.7805 | - |
| 13 Mar 2024 | 1.7771 | 1.7771 | 1.7771 | 1.7771 | 1.7771 | - |
| 12 Mar 2024 | 1.7804 | 1.7804 | 1.7804 | 1.7804 | 1.7804 | - |
| 11 Mar 2024 | 1.7574 | 1.7574 | 1.7574 | 1.7574 | 1.7574 | - |
| 08 Mar 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
| 07 Mar 2024 | 1.7443 | 1.7443 | 1.7443 | 1.7443 | 1.7443 | - |
| 06 Mar 2024 | 1.7366 | 1.7366 | 1.7366 | 1.7366 | 1.7366 | - |
| 05 Mar 2024 | 1.7207 | 1.7207 | 1.7207 | 1.7207 | 1.7207 | - |
| 04 Mar 2024 | 1.7336 | 1.7336 | 1.7336 | 1.7336 | 1.7336 | - |
| 01 Mar 2024 | 1.7294 | 1.7294 | 1.7294 | 1.7294 | 1.7294 | - |
| 29 Feb 2024 | 1.7246 | 1.7246 | 1.7246 | 1.7246 | 1.7246 | - |
| 28 Feb 2024 | 1.7158 | 1.7158 | 1.7158 | 1.7158 | 1.7158 | - |
| 27 Feb 2024 | 1.7356 | 1.7356 | 1.7356 | 1.7356 | 1.7356 | - |
| 26 Feb 2024 | 1.7351 | 1.7351 | 1.7351 | 1.7351 | 1.7351 | - |
| 23 Feb 2024 | 1.7384 | 1.7384 | 1.7384 | 1.7384 | 1.7384 | - |
| 22 Feb 2024 | 1.7372 | 1.7372 | 1.7372 | 1.7372 | 1.7372 | - |
| 21 Feb 2024 | 1.7231 | 1.7231 | 1.7231 | 1.7231 | 1.7231 | - |
| 20 Feb 2024 | 1.7164 | 1.7164 | 1.7164 | 1.7164 | 1.7164 | - |
| 16 Feb 2024 | 1.7191 | 1.7191 | 1.7191 | 1.7191 | 1.7191 | - |
| 15 Feb 2024 | 1.6962 | 1.6962 | 1.6962 | 1.6962 | 1.6962 | - |
| 14 Feb 2024 | 1.6853 | 1.6853 | 1.6853 | 1.6853 | 1.6853 | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 1.6963 | 1.6963 | 1.6963 | 1.6963 | 1.6963 | - |
| 08 Feb 2024 | 1.6943 | 1.6943 | 1.6943 | 1.6943 | 1.6943 | - |
| 07 Feb 2024 | 1.7028 | 1.7028 | 1.7028 | 1.7028 | 1.7028 | - |
| 06 Feb 2024 | 1.7021 | 1.7021 | 1.7021 | 1.7021 | 1.7021 | - |
| 05 Feb 2024 | 1.6741 | 1.6741 | 1.6741 | 1.6741 | 1.6741 | - |
| 02 Feb 2024 | 1.6784 | 1.6784 | 1.6784 | 1.6784 | 1.6784 | - |
| 01 Feb 2024 | 1.6648 | 1.6648 | 1.6648 | 1.6648 | 1.6648 | - |
| 01 Feb 2024 | 0.006537 Dividend | |||||
| 31 Jan 2024 | 1.6593 | 1.6593 | 1.6593 | 1.6593 | 1.6528 | - |
| 30 Jan 2024 | 1.6687 | 1.6687 | 1.6687 | 1.6687 | 1.6621 | - |
| 29 Jan 2024 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6754 | - |
| 26 Jan 2024 | 1.6704 | 1.6704 | 1.6704 | 1.6704 | 1.6638 | - |
| 25 Jan 2024 | 1.6759 | 1.6759 | 1.6759 | 1.6759 | 1.6693 | - |
| 24 Jan 2024 | 1.6633 | 1.6633 | 1.6633 | 1.6633 | 1.6567 | - |
| 23 Jan 2024 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 1.6395 | - |
| 22 Jan 2024 | 1.6404 | 1.6404 | 1.6404 | 1.6404 | 1.6339 | - |
| 19 Jan 2024 | 1.6534 | 1.6534 | 1.6534 | 1.6534 | 1.6469 | - |
| 18 Jan 2024 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | 1.6345 | - |
| 17 Jan 2024 | 1.6396 | 1.6396 | 1.6396 | 1.6396 | 1.6331 | - |
| 16 Jan 2024 | 1.6829 | 1.6829 | 1.6829 | 1.6829 | 1.6763 | - |
| 12 Jan 2024 | 1.7131 | 1.7131 | 1.7131 | 1.7131 | 1.7064 | - |
| 11 Jan 2024 | 1.7091 | 1.7091 | 1.7091 | 1.7091 | 1.7024 | - |
| 10 Jan 2024 | 1.7009 | 1.7009 | 1.7009 | 1.7009 | 1.6942 | - |
| 09 Jan 2024 | 1.7054 | 1.7054 | 1.7054 | 1.7054 | 1.6987 | - |
| 08 Jan 2024 | 1.7035 | 1.7035 | 1.7035 | 1.7035 | 1.6968 | - |
| 05 Jan 2024 | 1.7176 | 1.7176 | 1.7176 | 1.7176 | 1.7108 | - |
| 04 Jan 2024 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7152 | - |
| 03 Jan 2024 | 1.7205 | 1.7205 | 1.7205 | 1.7205 | 1.7137 | - |
| 02 Jan 2024 | 1.7424 | 1.7424 | 1.7424 | 1.7424 | 1.7355 | - |
| 29 Dec 2023 | 1.7607 | 1.7607 | 1.7607 | 1.7607 | 1.7538 | - |
| 28 Dec 2023 | 1.7597 | 1.7597 | 1.7597 | 1.7597 | 1.7528 | - |
| 27 Dec 2023 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7252 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1.7048 | 1.7048 | 1.7048 | 1.7048 | 1.6981 | - |
| *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.