Amova Asia Limited - Amova MSCI Ac Asia Ex Japan Ex China Index ETF (SGX:93U)
Singapore · Delayed Price · Currency is SGD · Price in USD 1.571
+0.010 (0.64%)
At close: Sep 23, 2026
SGX:93U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.06% | - |
| Sep 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.09% | - |
| Sep 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.66% | - |
| Sep 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.13% | - |
| Sep 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.28% | - |
| Sep 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.20% | - |
| Sep 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | - |
| Sep 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.96% | - |
| Sep 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.21% | - |
| Sep 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.09% | - |
| Sep 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.95% | - |
| Sep 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.01% | - |
| Sep 4, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.78% | - |
| Sep 3, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.80% | - |
| Sep 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.77% | - |
| Sep 1, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.33% | - |
| Aug 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.26% | - |
| Aug 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.26% | - |
| Aug 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.99% | - |
| Aug 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.00% | - |
| Aug 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.87% | - |
| Aug 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Aug 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Aug 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.47% | - |
| Aug 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.34% | - |
| Aug 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.56% | - |
| Aug 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.93% | - |
| Aug 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.14% | - |
| Aug 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.74% | - |
| Aug 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.42% | - |
| Aug 11, 2026 | 1.44 | 1.44 | 1.44 | 1.45 | 1.45 | 0.69% | 1 |
| Aug 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Aug 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Aug 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.54% | - |
| Aug 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.49% | - |
| Aug 3, 2026 | 1.47 | 1.47 | 1.45 | 1.42 | 1.42 | -3.07% | 11 |
| Jul 31, 2026 | 1.45 | 1.45 | 1.45 | 1.47 | 1.47 | 9.66% | 50,000 |
| Jul 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.04% | - |
| Jul 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.03% | - |
| Jul 28, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -5.81% | 2,062 |
| Jul 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.60% | - |
| Jul 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.42% | - |
| Jul 23, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | 1.91% | 318,000 |
| Jul 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.48% | - |
| Jul 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.90% | - |
| Jul 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.29% | - |
| Jul 17, 2026 | 1.10 | 1.45 | 1.10 | 1.40 | 1.40 | -4.45% | 2,001 |
| Jul 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.53% | - |
| Jul 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.25% | - |
| Jul 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.95% | - |