Amova Asia Limited - Amova MSCI Ac Asia Ex Japan Ex China Index ETF (SGX:A93)
Singapore · Delayed Price · Currency is SGD 1.811
+0.022 (1.23%)
At close: Sep 23, 2026
SGX:A93 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.80 | 1.83 | 1.79 | 1.79 | 1.79 | - | 105,024 |
| Sep 21, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.71% | 160,369 |
| Sep 18, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | 1.85% | 114,703 |
| Sep 17, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | 0.29% | 55,793 |
| Sep 16, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 1.18% | 170,858 |
| Sep 15, 2026 | 1.77 | 1.77 | 1.71 | 1.70 | 1.70 | -1.05% | 95,048 |
| Sep 14, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -2.22% | 186,964 |
| Sep 11, 2026 | 1.78 | 1.82 | 1.74 | 1.76 | 1.76 | -0.85% | 235,293 |
| Sep 10, 2026 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -1.28% | 174,707 |
| Sep 9, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 1.35% | 119,881 |
| Sep 8, 2026 | 1.80 | 1.82 | 1.77 | 1.77 | 1.77 | -1.17% | 111,848 |
| Sep 7, 2026 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 2.16% | 248,235 |
| Sep 4, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 1.50% | 89,655 |
| Sep 3, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | - | 66,854 |
| Sep 2, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.31% | 151,538 |
| Sep 1, 2026 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -0.06% | 251,270 |
| Aug 31, 2026 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | 0.17% | 408,008 |
| Aug 28, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.23% | 105,455 |
| Aug 27, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 1.09% | 145,487 |
| Aug 26, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 1.11% | 179,599 |
| Aug 25, 2026 | 1.70 | 1.70 | 1.68 | 1.72 | 1.72 | 0.59% | 116,004 |
| Aug 24, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.95% | 187,539 |
| Aug 21, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 1.93% | 121,186 |
| Aug 20, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.18% | 90,399 |
| Aug 19, 2026 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | -0.70% | 209,751 |
| Aug 18, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -2.28% | 178,071 |
| Aug 17, 2026 | 1.75 | 1.75 | 1.74 | 1.76 | 1.76 | 1.09% | 294,442 |
| Aug 14, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.35% | 221,057 |
| Aug 13, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 1.52% | 124,269 |
| Aug 12, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.91% | 194,750 |
| Aug 11, 2026 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | 0.06% | 351,768 |
| Aug 7, 2026 | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | 0.48% | 111,082 |
| Aug 6, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | -0.95% | 270,986 |
| Aug 5, 2026 | 1.69 | 1.71 | 1.69 | 1.68 | 1.68 | 1.45% | 239,257 |
| Aug 4, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.36% | 192,319 |
| Aug 3, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.88% | 355,269 |
| Jul 31, 2026 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | 9.18% | 275,613 |
| Jul 30, 2026 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | -1.14% | 245,066 |
| Jul 29, 2026 | 1.62 | 1.63 | 1.55 | 1.58 | 1.58 | -2.17% | 566,913 |
| Jul 28, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -5.46% | 325,390 |
| Jul 27, 2026 | 1.69 | 1.71 | 1.67 | 1.70 | 1.70 | 1.43% | 1,501,888 |
| Jul 24, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.93% | 213,244 |
| Jul 23, 2026 | 1.74 | 1.75 | 1.70 | 1.71 | 1.71 | 0.35% | 634,694 |
| Jul 22, 2026 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | 0.59% | 137,322 |
| Jul 21, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.60% | 225,184 |
| Jul 20, 2026 | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | 0.18% | 2,006,645 |
| Jul 17, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -3.71% | 109,357 |
| Jul 16, 2026 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | -2.53% | 731,320 |
| Jul 15, 2026 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | 2.05% | 155,956 |
| Jul 14, 2026 | 1.78 | 1.78 | 1.67 | 1.71 | 1.71 | -1.50% | 198,260 |