- Home
- Analytics
- Stocks
- ABF SG BOND ETF
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2023-09-27 |
A35.SI |
SGD |
|
$1.0240 |
$1.0230 |
$1.0260 |
$1.0240 |
$1.0260 |
90,161 |
2023-09-26 |
A35.SI |
SGD |
|
$1.0240 |
$1.0240 |
$1.0280 |
$1.0240 |
$1.0280 |
101,912 |
2023-09-25 |
A35.SI |
SGD |
|
$1.0280 |
$1.0250 |
$1.0280 |
$1.0250 |
$1.0280 |
234,050 |
2023-09-22 |
A35.SI |
SGD |
|
$1.0260 |
$1.0240 |
$1.0280 |
$1.0260 |
$1.0280 |
95,302 |
2023-09-21 |
A35.SI |
SGD |
|
$1.0280 |
$1.0250 |
$1.0300 |
$1.0260 |
$1.0280 |
142,401 |
2023-09-20 |
A35.SI |
SGD |
|
$1.0270 |
$1.0270 |
$1.0300 |
$1.0260 |
$1.0320 |
316,051 |
2023-09-19 |
A35.SI |
SGD |
|
$1.0320 |
$1.0280 |
$1.0320 |
$1.0310 |
$1.0320 |
260,890 |
2023-09-18 |
A35.SI |
SGD |
|
$1.0280 |
$1.0280 |
$1.0330 |
$1.0280 |
$1.0300 |
320,231 |
2023-09-15 |
A35.SI |
SGD |
|
$1.0340 |
$1.0320 |
$1.0360 |
$1.0330 |
$1.0350 |
257,885 |
2023-09-14 |
A35.SI |
SGD |
|
$1.0330 |
$1.0330 |
$1.0360 |
$1.0330 |
$1.0340 |
47,126 |
2023-09-13 |
A35.SI |
SGD |
|
$1.0300 |
$1.0300 |
$1.0350 |
$1.0300 |
$1.0330 |
106,156 |
2023-09-12 |
A35.SI |
SGD |
|
$1.0350 |
$1.0300 |
$1.0350 |
$1.0320 |
$1.0360 |
328,345 |
2023-09-11 |
A35.SI |
SGD |
|
$1.0320 |
$1.0320 |
$1.0350 |
$1.0320 |
$1.0340 |
631,233 |
2023-09-08 |
A35.SI |
SGD |
|
$1.0330 |
$1.0320 |
$1.0360 |
$1.0330 |
$1.0340 |
244,497 |
2023-09-07 |
A35.SI |
SGD |
|
$1.0320 |
$1.0320 |
$1.0350 |
$1.0320 |
$1.0340 |
277,196 |
2023-09-06 |
A35.SI |
SGD |
|
$1.0350 |
$1.0330 |
$1.0350 |
$1.0340 |
$1.0350 |
111,394 |
2023-09-05 |
A35.SI |
SGD |
|
$1.0350 |
$1.0340 |
$1.0370 |
$1.0340 |
$1.0350 |
70,375 |
2023-09-04 |
A35.SI |
SGD |
|
$1.0330 |
$1.0330 |
$1.0360 |
$1.0330 |
$1.0350 |
345,520 |
2023-08-31 |
A35.SI |
SGD |
|
$1.0340 |
$1.0310 |
$1.0340 |
$1.0320 |
$1.0340 |
208,013 |
2023-08-30 |
A35.SI |
SGD |
|
$1.0330 |
$1.0300 |
$1.0330 |
$1.0330 |
$1.0340 |
262,829 |
2023-08-29 |
A35.SI |
SGD |
|
$1.0290 |
$1.0260 |
$1.0310 |
$1.0290 |
$1.0310 |
147,344 |
2023-08-28 |
A35.SI |
SGD |
|
$1.0300 |
$1.0260 |
$1.0300 |
$1.0280 |
$1.0300 |
179,487 |
2023-08-25 |
A35.SI |
SGD |
|
$1.0280 |
$1.0280 |
$1.0300 |
$1.0280 |
$1.0290 |
142,305 |
2023-08-24 |
A35.SI |
SGD |
|
$1.0290 |
$1.0290 |
$1.0310 |
$1.0280 |
$1.0310 |
273,337 |
2023-08-23 |
A35.SI |
SGD |
|
$1.0280 |
$1.0270 |
$1.0300 |
$1.0280 |
$1.0290 |
104,688 |
2023-08-22 |
A35.SI |
SGD |
|
$1.0290 |
$1.0280 |
$1.0300 |
$1.0290 |
$1.0300 |
90,810 |
2023-08-21 |
A35.SI |
SGD |
|
$1.0290 |
$1.0290 |
$1.0340 |
$1.0280 |
$1.0320 |
187,884 |
2023-08-18 |
A35.SI |
SGD |
|
$1.0340 |
$1.0330 |
$1.0350 |
$1.0330 |
$1.0340 |
176,974 |
2023-08-17 |
A35.SI |
SGD |
|
$1.0300 |
$1.0300 |
$1.0370 |
$1.0300 |
$1.0330 |
327,280 |
2023-08-16 |
A35.SI |
SGD |
|
$1.0360 |
$1.0360 |
$1.0390 |
$1.0360 |
$1.0390 |
142,396 |
2023-08-15 |
A35.SI |
SGD |
|
$1.0390 |
$1.0370 |
$1.0410 |
$1.0360 |
$1.0410 |
126,209 |
2023-08-14 |
A35.SI |
SGD |
|
$1.0410 |
$1.0370 |
$1.0460 |
$1.0370 |
$1.0410 |
447,570 |
2023-08-11 |
A35.SI |
SGD |
|
$1.0450 |
$1.0400 |
$1.0470 |
$1.0420 |
$1.0450 |
195,982 |
2023-08-10 |
A35.SI |
SGD |
|
$1.0450 |
$1.0440 |
$1.0470 |
$1.0440 |
$1.0450 |
150,325 |
2023-08-08 |
A35.SI |
SGD |
|
$1.0440 |
$1.0430 |
$1.0480 |
$1.0430 |
$1.0480 |
271,195 |
2023-08-07 |
A35.SI |
SGD |
|
$1.0430 |
$1.0430 |
$1.0490 |
$1.0420 |
$1.0450 |
239,207 |
2023-08-04 |
A35.SI |
SGD |
|
$1.0440 |
$1.0430 |
$1.0470 |
$1.0440 |
$1.0480 |
229,507 |
2023-08-03 |
A35.SI |
SGD |
|
$1.0430 |
$1.0430 |
$1.0480 |
$1.0430 |
$1.0450 |
531,971 |
2023-08-02 |
A35.SI |
SGD |
|
$1.0470 |
$1.0450 |
$1.0500 |
$1.0460 |
$1.0480 |
576,720 |
2023-08-01 |
A35.SI |
SGD |
|
$1.0480 |
$1.0450 |
$1.0490 |
$1.0460 |
$1.0480 |
201,498 |
2023-07-31 |
A35.SI |
SGD |
|
$1.0490 |
$1.0450 |
$1.0500 |
$1.0450 |
$1.0480 |
448,535 |
2023-07-28 |
A35.SI |
SGD |
|
$1.0450 |
$1.0450 |
$1.0540 |
$1.0450 |
$1.0530 |
317,950 |
2023-07-27 |
A35.SI |
SGD |
|
$1.0500 |
$1.0500 |
$1.0540 |
$1.0500 |
$1.0530 |
192,290 |
2023-07-26 |
A35.SI |
SGD |
|
$1.0500 |
$1.0500 |
$1.0540 |
$1.0460 |
$1.0540 |
641,726 |
2023-07-25 |
A35.SI |
SGD |
|
$1.0500 |
$1.0490 |
$1.0550 |
$1.0490 |
$1.0500 |
83,234 |
2023-07-24 |
A35.SI |
SGD |
|
$1.0530 |
$1.0500 |
$1.0550 |
$1.0480 |
$1.0530 |
231,581 |
2023-07-21 |
A35.SI |
SGD |
|
$1.0510 |
$1.0500 |
$1.0540 |
$1.0510 |
$1.0520 |
441,116 |
2023-07-20 |
A35.SI |
SGD |
|
$1.0530 |
$1.0510 |
$1.0560 |
$1.0530 |
$1.0540 |
70,614 |
2023-07-19 |
A35.SI |
SGD |
|
$1.0560 |
$1.0480 |
$1.0570 |
$1.0500 |
$1.0600 |
159,397 |
2023-07-18 |
A35.SI |
SGD |
|
$1.0520 |
$1.0440 |
$1.0520 |
$1.0440 |
$1.0800 |
265,779 |