AvePoint
AVP.SI · Yahoo Finance · Daily prices
SGD 17.28
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 | 17.430 | 17.430 | 17.130 | 17.280 | 69,020 |
| 2026-09-17 | 17.200 | 17.250 | 17.170 | 17.210 | 5,520 |
| 2026-09-16 | 17.200 | 17.500 | 17.190 | 17.500 | 12,290 |
| 2026-09-15 | 16.550 | 17.190 | 16.550 | 17.160 | 14,240 |
| 2026-09-14 | 16.190 | 16.250 | 15.990 | 16.250 | 24,410 |
| 2026-09-11 | 16.240 | 16.310 | 16.210 | 16.260 | 9,220 |
| 2026-09-10 | 16.300 | 16.400 | 16.290 | 16.360 | 21,470 |
| 2026-09-09 | 16.760 | 16.760 | 16.560 | 16.560 | 26,140 |
| 2026-09-08 | 17.220 | 17.220 | 16.890 | 16.890 | 16,580 |
| 2026-09-07 | 17.230 | 17.230 | 17.120 | 17.120 | 510 |
| 2026-09-04 | 17.370 | 17.380 | 17.220 | 17.380 | 19,560 |
| 2026-09-03 | 16.930 | 17.130 | 16.930 | 17.130 | 16,280 |
| 2026-09-02 | 18.000 | 18.000 | 17.120 | 17.120 | 15,400 |
| 2026-09-01 | 18.100 | 18.100 | 17.540 | 18.000 | 37,330 |
| 2026-08-31 | 17.900 | 18.100 | 17.580 | 18.100 | 57,310 |
| 2026-08-28 | 17.700 | 18.150 | 17.700 | 17.930 | 28,990 |
| 2026-08-27 | 16.620 | 17.050 | 16.620 | 16.890 | 32,860 |
| 2026-08-26 | 16.590 | 16.620 | 16.500 | 16.500 | 9,920 |
| 2026-08-25 | 17.060 | 17.060 | 16.800 | 16.800 | 17,330 |
| 2026-08-24 | 16.700 | 17.010 | 16.700 | 16.940 | 23,690 |
| 2026-08-21 | 16.870 | 16.870 | 16.600 | 16.700 | 7,370 |
| 2026-08-20 | 16.880 | 16.880 | 16.560 | 16.870 | 78,860 |
| 2026-08-19 | 17.000 | 17.000 | 16.720 | 16.920 | 49,410 |
| 2026-08-18 | 17.200 | 17.200 | 16.790 | 16.930 | 21,010 |
| 2026-08-17 | 17.600 | 17.600 | 17.140 | 17.200 | 38,260 |
| 2026-08-14 | 17.300 | 17.600 | 17.300 | 17.520 | 51,750 |
| 2026-08-13 | 16.670 | 16.710 | 16.600 | 16.690 | 14,130 |
| 2026-08-12 | 16.710 | 16.770 | 16.690 | 16.730 | 102,140 |
| 2026-08-11 | 16.700 | 16.700 | 16.420 | 16.520 | 53,590 |
| 2026-08-07 | 16.600 | 16.720 | 15.300 | 16.720 | 306,170 |
| 2026-08-06 | 17.350 | 17.350 | 16.770 | 16.900 | 364,510 |
| 2026-08-05 | 17.280 | 17.290 | 17.030 | 17.170 | 92,980 |
| 2026-08-04 | 16.860 | 17.200 | 16.860 | 17.120 | 19,610 |
| 2026-08-03 | 16.690 | 16.860 | 16.690 | 16.740 | 89,780 |
| 2026-07-31 | 16.720 | 16.720 | 16.340 | 16.500 | 44,620 |
| 2026-07-30 | 16.720 | 16.880 | 16.700 | 16.700 | 22,260 |
| 2026-07-29 | 16.500 | 16.650 | 16.460 | 16.540 | 83,400 |
| 2026-07-28 | 15.740 | 16.510 | 15.740 | 16.500 | 144,793 |
| 2026-07-27 | 15.630 | 15.940 | 15.630 | 15.940 | 269,307 |
| 2026-07-24 | 15.160 | 15.360 | 15.070 | 15.330 | 91,440 |
| 2026-07-23 | 15.500 | 15.800 | 15.340 | 15.800 | 168,170 |
| 2026-07-22 | 16.730 | 16.890 | 16.500 | 16.500 | 76,100 |
| 2026-07-21 | 17.010 | 17.110 | 16.510 | 16.870 | 66,570 |
| 2026-07-20 | 16.970 | 17.050 | 16.900 | 17.000 | 108,120 |
| 2026-07-17 | 16.700 | 16.890 | 16.070 | 16.080 | 75,710 |
| 2026-07-16 | 16.720 | 16.900 | 16.700 | 16.900 | 70,210 |
| 2026-07-15 | 16.400 | 16.810 | 16.290 | 16.720 | 137,690 |
| 2026-07-14 | 15.930 | 16.430 | 15.900 | 16.300 | 87,460 |
| 2026-07-13 | 15.940 | 16.120 | 15.750 | 15.910 | 73,970 |
| 2026-07-10 | 16.220 | 16.450 | 16.100 | 16.100 | 91,480 |
| 2026-07-09 | 16.000 | 16.220 | 15.990 | 16.220 | 104,290 |
| 2026-07-08 | 15.600 | 16.140 | 15.600 | 15.750 | 131,080 |
| 2026-07-07 | 15.400 | 15.600 | 15.400 | 15.600 | 93,710 |
| 2026-07-06 | 14.870 | 15.000 | 14.750 | 15.000 | 26,230 |
| 2026-07-03 | 14.830 | 14.830 | 14.730 | 14.780 | 12,070 |
| 2026-07-02 | 14.720 | 14.800 | 14.680 | 14.740 | 99,790 |
| 2026-07-01 | 14.590 | 14.590 | 14.350 | 14.350 | 56,210 |
| 2026-06-30 | 14.160 | 14.360 | 14.160 | 14.290 | 59,660 |
| 2026-06-29 | 13.900 | 14.150 | 13.900 | 14.020 | 88,860 |
| 2026-06-26 | 13.470 | 13.470 | 13.130 | 13.170 | 106,160 |