IFAST
AIY.SI · Yahoo Finance · Daily prices
SGD 8.76
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:44 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 8.830 | 8.850 | 8.760 | 8.760 | 745,500 |
| 2026-09-17 | 8.810 | 8.840 | 8.760 | 8.840 | 637,700 |
| 2026-09-16 | 8.920 | 8.930 | 8.800 | 8.810 | 853,000 |
| 2026-09-15 | 8.890 | 9.070 | 8.890 | 8.920 | 2,371,900 |
| 2026-09-14 | 9.040 | 9.040 | 8.890 | 8.890 | 880,300 |
| 2026-09-11 | 9.000 | 9.040 | 8.880 | 9.040 | 1,008,600 |
| 2026-09-10 | 8.990 | 9.050 | 8.820 | 9.010 | 1,402,100 |
| 2026-09-09 | 9.030 | 9.040 | 8.930 | 9.000 | 524,200 |
| 2026-09-08 | 9.040 | 9.070 | 8.990 | 9.020 | 462,300 |
| 2026-09-07 | 8.900 | 9.090 | 8.900 | 9.020 | 1,119,500 |
| 2026-09-04 | 8.810 | 8.950 | 8.810 | 8.900 | 606,600 |
| 2026-09-03 | 8.810 | 8.860 | 8.740 | 8.810 | 1,102,700 |
| 2026-09-02 | 8.800 | 8.850 | 8.780 | 8.800 | 683,400 |
| 2026-09-01 | 8.850 | 8.860 | 8.780 | 8.800 | 704,400 |
| 2026-08-31 | 8.910 | 8.930 | 8.860 | 8.880 | 524,500 |
| 2026-08-28 | 8.860 | 8.940 | 8.860 | 8.860 | 656,500 |
| 2026-08-27 | 8.930 | 8.940 | 8.860 | 8.870 | 758,900 |
| 2026-08-26 | 9.010 | 9.010 | 8.930 | 8.930 | 589,500 |
| 2026-08-25 | 8.960 | 9.010 | 8.910 | 9.000 | 721,900 |
| 2026-08-24 | 8.880 | 9.040 | 8.880 | 9.010 | 1,014,300 |
| 2026-08-21 | 8.980 | 8.980 | 8.880 | 8.880 | 646,200 |
| 2026-08-20 | 8.950 | 9.010 | 8.920 | 8.980 | 656,300 |
| 2026-08-19 | 8.970 | 8.980 | 8.900 | 8.940 | 450,600 |
| 2026-08-18 | 9.030 | 9.040 | 8.960 | 8.970 | 337,200 |
| 2026-08-17 | 8.880 | 9.030 | 8.880 | 9.020 | 482,700 |
| 2026-08-14 | 8.960 | 8.960 | 8.870 | 8.920 | 413,800 |
| 2026-08-13 | 9.030 | 9.080 | 8.930 | 8.960 | 699,000 |
| 2026-08-12 | 9.010 | 9.070 | 9.000 | 9.050 | 759,000 |
| 2026-08-11 | 8.890 | 9.020 | 8.860 | 9.010 | 910,200 |
| 2026-08-07 | 8.850 | 8.920 | 8.800 | 8.890 | 880,300 |
| 2026-08-06 | 8.980 | 8.980 | 8.810 | 8.820 | 1,462,900 |
| 2026-08-05 | 9.110 | 9.120 | 8.910 | 8.960 | 1,353,200 |
| 2026-08-04 | 9.100 | 9.300 | 9.070 | 9.100 | 1,912,600 |
| 2026-08-03 | 9.140 | 9.190 | 9.050 | 9.080 | 886,900 |
| 2026-07-31 | 8.980 | 9.200 | 8.960 | 9.090 | 1,767,800 |
| 2026-07-30 | 8.870 | 8.960 | 8.830 | 8.900 | 1,504,400 |
| 2026-07-29 | 8.770 | 8.960 | 8.700 | 8.950 | 1,521,500 |
| 2026-07-28 | 9.030 | 9.030 | 8.710 | 8.750 | 3,083,600 |
| 2026-07-27 | 9.350 | 9.470 | 9.030 | 9.030 | 3,194,700 |
| 2026-07-24 | 9.570 | 9.570 | 9.250 | 9.280 | 1,450,100 |
| 2026-07-23 | 9.420 | 9.620 | 9.400 | 9.580 | 1,978,500 |
| 2026-07-22 | 9.410 | 9.460 | 9.230 | 9.450 | 1,232,000 |
| 2026-07-21 | 9.440 | 9.520 | 9.350 | 9.380 | 1,441,500 |
| 2026-07-20 | 9.590 | 9.620 | 9.380 | 9.380 | 1,609,900 |
| 2026-07-17 | 9.520 | 9.600 | 9.410 | 9.570 | 2,145,900 |
| 2026-07-16 | 9.430 | 9.550 | 9.360 | 9.540 | 2,141,600 |
| 2026-07-15 | 9.300 | 9.440 | 9.220 | 9.440 | 2,149,800 |
| 2026-07-14 | 9.190 | 9.350 | 9.080 | 9.290 | 1,339,300 |
| 2026-07-13 | 9.030 | 9.260 | 8.990 | 9.240 | 1,265,800 |
| 2026-07-10 | 9.200 | 9.350 | 9.050 | 9.070 | 1,478,700 |
| 2026-07-09 | 8.910 | 9.230 | 8.880 | 9.210 | 2,307,000 |
| 2026-07-08 | 8.850 | 8.980 | 8.800 | 8.950 | 1,232,800 |
| 2026-07-07 | 8.940 | 8.950 | 8.840 | 8.870 | 704,500 |
| 2026-07-06 | 8.990 | 9.060 | 8.880 | 8.920 | 694,000 |
| 2026-07-03 | 8.920 | 9.040 | 8.870 | 8.970 | 840,300 |
| 2026-07-02 | 8.850 | 8.930 | 8.830 | 8.910 | 506,400 |
| 2026-07-01 | 8.850 | 8.930 | 8.850 | 8.850 | 612,600 |
| 2026-06-30 | 8.940 | 8.940 | 8.830 | 8.830 | 544,500 |
| 2026-06-29 | 8.930 | 8.990 | 8.880 | 8.960 | 772,700 |
| 2026-06-26 | 9.000 | 9.000 | 8.860 | 8.890 | 708,200 |