ABF SG BOND ETF
Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
---|---|---|---|---|---|---|---|---|---|
2021-03-23 | A35.SI | SGD | $1.1720 | $1.1710 | $1.1720 | $1.1710 | $1.1720 | 413,780 | |
2021-03-22 | A35.SI | SGD | $1.1720 | $1.1700 | $1.1730 | $1.1720 | $1.1750 | 183,500 | |
2021-03-19 | A35.SI | SGD | $1.1720 | $1.1680 | $1.1780 | $1.1690 | $1.1720 | 241,570 | |
2021-03-18 | A35.SI | SGD | $1.1730 | $1.1720 | $1.1760 | $1.1710 | $1.1750 | 474,750 | |
2021-03-17 | A35.SI | SGD | $1.1760 | $1.1740 | $1.1770 | $1.1740 | $1.1770 | 585,570 | |
2021-03-16 | A35.SI | SGD | $1.1780 | $1.1740 | $1.1800 | $1.1770 | $1.1780 | 274,310 | |
2021-03-15 | A35.SI | SGD | $1.1770 | $1.1730 | $1.1790 | $1.1740 | $1.1770 | 596,490 | |
2021-03-12 | A35.SI | SGD | $1.1790 | $1.1770 | $1.1810 | $1.1770 | $1.1800 | 281,760 | |
2021-03-11 | A35.SI | SGD | $1.1770 | $1.1760 | $1.1800 | $1.1770 | $1.1800 | 188,410 | |
2021-03-10 | A35.SI | SGD | $1.1780 | $1.1770 | $1.1800 | $1.1780 | $1.1790 | 465,800 | |
2021-03-09 | A35.SI | SGD | $1.1800 | $1.1740 | $1.1800 | $1.1770 | $1.1800 | 669,850 | |
2021-03-08 | A35.SI | SGD | $1.1790 | $1.1780 | $1.1810 | $1.1780 | $1.1790 | 551,020 | |
2021-03-05 | A35.SI | SGD | $1.1810 | $1.1750 | $1.1820 | $1.1790 | $1.1810 | 603,170 | |
2021-03-04 | A35.SI | SGD | $1.1870 | $1.1810 | $1.1920 | $1.1830 | $1.1900 | 338,370 | |
2021-03-03 | A35.SI | SGD | $1.1920 | $1.1910 | $1.1960 | $1.1900 | $1.1920 | 181,290 | |
2021-03-02 | A35.SI | SGD | $1.1960 | $1.1950 | $1.1990 | $1.1950 | $1.1960 | 248,670 | |
2021-03-01 | A35.SI | SGD | $1.1980 | $1.1920 | $1.1980 | $1.1970 | $1.1980 | 1,081,630 | |
2021-02-26 | A35.SI | SGD | $1.1930 | $1.1910 | $1.1980 | $1.1920 | $1.1930 | 446,780 | |
2021-02-25 | A35.SI | SGD | $1.1980 | $1.1960 | $1.2030 | $1.1960 | $1.2010 | 750,910 | |
2021-02-24 | A35.SI | SGD | $1.2020 | $1.1970 | $1.2020 | $1.2000 | $1.2020 | 280,500 | |
2021-02-23 | A35.SI | SGD | $1.1990 | $1.1930 | $1.2200 | $1.1980 | $1.1990 | 364,790 | |
2021-02-22 | A35.SI | SGD | $1.1930 | $1.1930 | $1.2070 | $1.1930 | $1.1990 | 1,052,650 | |
2021-02-19 | A35.SI | SGD | $1.2040 | $1.2000 | $1.2110 | $1.2020 | $1.2070 | 697,570 | |
2021-02-18 | A35.SI | SGD | $1.2110 | $1.2070 | $1.2110 | $1.2080 | $1.2110 | 298,920 | |
2021-02-17 | A35.SI | SGD | $1.2100 | $1.2100 | $1.2190 | $1.2090 | $1.2100 | 2,374,950 | |
2021-02-16 | A35.SI | SGD | $1.2180 | $1.2150 | $1.2180 | $1.2160 | $1.2210 | 415,080 | |
2021-02-15 | A35.SI | SGD | $1.2150 | $1.2140 | $1.2200 | $1.2140 | $1.2150 | 1,545,020 | |
2021-02-11 | A35.SI | SGD | $1.2190 | $1.2160 | $1.2200 | $1.2170 | $1.2230 | 88,810 | |
2021-02-10 | A35.SI | SGD | $1.2160 | $1.2150 | $1.2180 | $1.2160 | $1.2180 | 246,640 | |
2021-02-09 | A35.SI | SGD | $1.2160 | $1.2140 | $1.2180 | $1.2150 | $1.2160 | 289,510 | |
2021-02-08 | A35.SI | SGD | $1.2150 | $1.2140 | $1.2200 | $1.2140 | $1.2150 | 1,334,910 | |
2021-02-05 | A35.SI | SGD | $1.2200 | $1.2150 | $1.2200 | $1.2180 | $1.2200 | 381,860 | |
2021-02-04 | A35.SI | SGD | $1.2160 | $1.2130 | $1.2170 | $1.2150 | $1.2160 | 431,740 | |
2021-02-03 | A35.SI | SGD | $1.2180 | $1.2170 | $1.2220 | $1.2170 | $1.2180 | 952,910 | |
2021-02-02 | A35.SI | SGD | $1.2220 | $1.2200 | $1.2220 | $1.2200 | $1.2220 | 262,810 | |
2021-02-01 | A35.SI | SGD | $1.2230 | $1.2200 | $1.2270 | $1.2210 | $1.2230 | 576,680 | |
2021-01-29 | A35.SI | SGD | $1.2250 | $1.2230 | $1.2260 | $1.2230 | $1.2260 | 301,210 | |
2021-01-28 | A35.SI | SGD | $1.2260 | $1.2220 | $1.2260 | $1.2230 | $1.2280 | 484,470 | |
2021-01-27 | A35.SI | SGD | $1.2250 | $1.2220 | $1.2250 | $1.2220 | $1.2250 | 1,656,720 | |
2021-01-26 | A35.SI | SGD | $1.2250 | $1.2190 | $1.2250 | $1.2210 | $1.2250 | 498,730 | |
2021-01-25 | A35.SI | SGD | $1.2240 | $1.2200 | $1.2250 | $1.2220 | $1.2240 | 1,204,090 | |
2021-01-22 | A35.SI | SGD | $1.2260 | $1.2220 | $1.2260 | $1.2220 | $1.2300 | 837,880 | |
2021-01-21 | A35.SI | SGD | $1.2240 | $1.2200 | $1.2300 | $1.2220 | $1.2250 | 645,290 | |
2021-01-20 | A35.SI | SGD | $1.2290 | $1.2270 | $1.2300 | $1.2270 | $1.2300 | 741,520 | |
2021-01-19 | A35.SI | SGD | $1.2300 | $1.2290 | $1.2420 | $1.2290 | $1.2320 | 580,480 | |
2021-01-18 | A35.SI | SGD | $1.2330 | $1.2290 | $1.2350 | $1.2300 | $1.2350 | 1,078,360 | |
2021-01-15 | A35.SI | SGD | $1.2330 | $1.2300 | $1.2330 | $1.2300 | $1.2350 | 448,920 | |
2021-01-14 | A35.SI | SGD | $1.2330 | $1.2300 | $1.2330 | $1.2300 | $1.2330 | 227,880 | |
2021-01-13 | A35.SI | SGD | $1.2330 | $1.2280 | $1.2330 | $1.2300 | $1.2330 | 194,460 | |
2021-01-12 | A35.SI | SGD | $1.2320 | $1.2300 | $1.2340 | $1.2300 | $1.2350 | 541,890 |