- Home
- Analytics
- Stocks
- ABF SG BOND ETF
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2024-04-24 |
A35.SI |
SGD |
|
$1.0330 |
$1.0330 |
$1.0360 |
$1.0320 |
$1.0330 |
175,256 |
2024-04-23 |
A35.SI |
SGD |
|
$1.0350 |
$1.0330 |
$1.0360 |
$1.0330 |
$1.0350 |
174,901 |
2024-04-22 |
A35.SI |
SGD |
|
$1.0330 |
$1.0330 |
$1.0370 |
$1.0330 |
$1.0350 |
966,430 |
2024-04-19 |
A35.SI |
SGD |
|
$1.0360 |
$1.0350 |
$1.0400 |
$1.0360 |
$1.0390 |
380,903 |
2024-04-18 |
A35.SI |
SGD |
|
$1.0360 |
$1.0350 |
$1.0380 |
$1.0360 |
$1.0370 |
520,166 |
2024-04-17 |
A35.SI |
SGD |
|
$1.0340 |
$1.0330 |
$1.0360 |
$1.0340 |
$1.0360 |
180,330 |
2024-04-16 |
A35.SI |
SGD |
|
$1.0350 |
$1.0350 |
$1.0390 |
$1.0350 |
$1.0380 |
853,336 |
2024-04-15 |
A35.SI |
SGD |
|
$1.0350 |
$1.0350 |
$1.0380 |
$1.0340 |
$1.0380 |
455,110 |
2024-04-12 |
A35.SI |
SGD |
|
$1.0380 |
$1.0310 |
$1.0380 |
$1.0350 |
$1.0390 |
283,432 |
2024-04-11 |
A35.SI |
SGD |
|
$1.0300 |
$1.0300 |
$1.0390 |
$1.0300 |
$1.0330 |
342,998 |
2024-04-09 |
A35.SI |
SGD |
|
$1.0420 |
$1.0370 |
$1.0420 |
$1.0400 |
$1.0420 |
274,437 |
2024-04-08 |
A35.SI |
SGD |
|
$1.0350 |
$1.0350 |
$1.0400 |
$1.0350 |
$1.0370 |
1,129,490 |
2024-04-05 |
A35.SI |
SGD |
|
$1.0410 |
$1.0410 |
$1.0440 |
$1.0400 |
$1.0430 |
718,676 |
2024-04-04 |
A35.SI |
SGD |
|
$1.0410 |
$1.0410 |
$1.0460 |
$1.0410 |
$1.0420 |
432,606 |
2024-04-03 |
A35.SI |
SGD |
|
$1.0440 |
$1.0440 |
$1.0490 |
$1.0430 |
$1.0450 |
522,354 |
2024-04-02 |
A35.SI |
SGD |
|
$1.0450 |
$1.0440 |
$1.0490 |
$1.0450 |
$1.0480 |
271,596 |
2024-04-01 |
A35.SI |
SGD |
|
$1.0500 |
$1.0480 |
$1.0500 |
$1.0480 |
$1.0500 |
402,376 |
2024-03-28 |
A35.SI |
SGD |
|
$1.0480 |
$1.0470 |
$1.0490 |
$1.0470 |
$1.0480 |
80,804 |
2024-03-27 |
A35.SI |
SGD |
|
$1.0480 |
$1.0480 |
$1.0490 |
$1.0480 |
$1.0490 |
137,437 |
2024-03-26 |
A35.SI |
SGD |
|
$1.0500 |
$1.0480 |
$1.0510 |
$1.0480 |
$1.0500 |
124,525 |
2024-03-25 |
A35.SI |
SGD |
|
$1.0480 |
$1.0480 |
$1.0510 |
$1.0480 |
$1.0500 |
304,631 |
2024-03-22 |
A35.SI |
SGD |
|
$1.0490 |
$1.0480 |
$1.0510 |
$1.0490 |
$1.0510 |
409,836 |
2024-03-21 |
A35.SI |
SGD |
|
$1.0500 |
$1.0490 |
$1.0520 |
$1.0500 |
$1.0510 |
190,050 |
2024-03-20 |
A35.SI |
SGD |
|
$1.0500 |
$1.0460 |
$1.0500 |
$1.0480 |
$1.0500 |
164,360 |
2024-03-19 |
A35.SI |
SGD |
|
$1.0470 |
$1.0450 |
$1.0480 |
$1.0460 |
$1.0470 |
171,069 |
2024-03-18 |
A35.SI |
SGD |
|
$1.0480 |
$1.0450 |
$1.0490 |
$1.0460 |
$1.0480 |
274,410 |
2024-03-15 |
A35.SI |
SGD |
|
$1.0490 |
$1.0450 |
$1.0490 |
$1.0460 |
$1.0490 |
334,869 |
2024-03-14 |
A35.SI |
SGD |
|
$1.0490 |
$1.0490 |
$1.0520 |
$1.0490 |
$1.0530 |
197,090 |
2024-03-13 |
A35.SI |
SGD |
|
$1.0490 |
$1.0490 |
$1.0550 |
$1.0490 |
$1.0500 |
123,282 |
2024-03-12 |
A35.SI |
SGD |
|
$1.0540 |
$1.0510 |
$1.0540 |
$1.0520 |
$1.0540 |
153,318 |
2024-03-11 |
A35.SI |
SGD |
|
$1.0530 |
$1.0510 |
$1.0550 |
$1.0530 |
$1.0550 |
251,501 |
2024-03-08 |
A35.SI |
SGD |
|
$1.0540 |
$1.0510 |
$1.0540 |
$1.0500 |
$1.0540 |
149,182 |
2024-03-07 |
A35.SI |
SGD |
|
$1.0520 |
$1.0490 |
$1.0520 |
$1.0500 |
$1.0520 |
198,399 |
2024-03-06 |
A35.SI |
SGD |
|
$1.0490 |
$1.0480 |
$1.0490 |
$1.0490 |
$1.0500 |
183,283 |
2024-03-05 |
A35.SI |
SGD |
|
$1.0480 |
$1.0470 |
$1.0490 |
$1.0480 |
$1.0500 |
207,231 |
2024-03-04 |
A35.SI |
SGD |
|
$1.0490 |
$1.0480 |
$1.0500 |
$1.0470 |
$1.0490 |
531,864 |
2024-03-01 |
A35.SI |
SGD |
|
$1.0470 |
$1.0470 |
$1.0490 |
$1.0460 |
$1.0480 |
203,273 |
2024-02-29 |
A35.SI |
SGD |
|
$1.0470 |
$1.0460 |
$1.0470 |
$1.0460 |
$1.0480 |
146,135 |
2024-02-28 |
A35.SI |
SGD |
|
$1.0470 |
$1.0460 |
$1.0470 |
$1.0450 |
$1.0470 |
164,427 |
2024-02-27 |
A35.SI |
SGD |
|
$1.0460 |
$1.0450 |
$1.0470 |
$1.0450 |
$1.0470 |
320,104 |
2024-02-26 |
A35.SI |
SGD |
|
$1.0470 |
$1.0460 |
$1.0480 |
$1.0460 |
$1.0480 |
418,214 |
2024-02-23 |
A35.SI |
SGD |
|
$1.0440 |
$1.0440 |
$1.0460 |
$1.0440 |
$1.0450 |
399,378 |
2024-02-22 |
A35.SI |
SGD |
|
$1.0460 |
$1.0460 |
$1.0490 |
$1.0450 |
$1.0490 |
170,117 |
2024-02-21 |
A35.SI |
SGD |
|
$1.0470 |
$1.0470 |
$1.0500 |
$1.0470 |
$1.0490 |
96,191 |
2024-02-20 |
A35.SI |
SGD |
|
$1.0490 |
$1.0460 |
$1.0500 |
$1.0480 |
$1.0500 |
313,352 |
2024-02-19 |
A35.SI |
SGD |
|
$1.0460 |
$1.0460 |
$1.0500 |
$1.0460 |
$1.0470 |
282,801 |
2024-02-16 |
A35.SI |
SGD |
|
$1.0470 |
$1.0470 |
$1.0530 |
$1.0470 |
$1.0500 |
529,690 |
2024-02-15 |
A35.SI |
SGD |
|
$1.0520 |
$1.0460 |
$1.0520 |
$1.0500 |
$1.0530 |
120,267 |
2024-02-14 |
A35.SI |
SGD |
|
$1.0460 |
$1.0450 |
$1.0510 |
$1.0460 |
$1.0470 |
534,922 |
2024-02-13 |
A35.SI |
SGD |
|
$1.0510 |
$1.0510 |
$1.0550 |
$1.0510 |
$1.0540 |
697,066 |