AYN.SI · Yahoo Finance · Daily prices
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.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-09-17 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-09-16 | 1.100 | 1.200 | 1.100 | 1.200 | 1,400 |
| 2026-09-15 | 1.200 | 1.200 | 1.200 | 1.200 | 900 |
| 2026-09-14 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-09-11 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-09-10 | 1.200 | 1.200 | 1.110 | 1.200 | 5,100 |
| 2026-09-09 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-09-08 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-09-07 | 1.150 | 1.150 | 1.150 | 1.150 | 6,000 |
| 2026-09-04 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-09-03 | 1.130 | 1.210 | 1.130 | 1.210 | 1,600 |
| 2026-09-02 | 1.150 | 1.150 | 1.150 | 1.150 | 5,000 |
| 2026-09-01 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-08-31 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-08-28 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-08-27 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-08-26 | 1.160 | 1.160 | 1.160 | 1.160 | 1,000 |
| 2026-08-25 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 |
| 2026-08-24 | 1.200 | 1.200 | 1.160 | 1.160 | 4,500 |
| 2026-08-21 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-08-20 | 1.200 | 1.200 | 1.200 | 1.200 | 20,000 |
| 2026-08-19 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-08-18 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-08-17 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-08-14 | 1.210 | 1.210 | 1.210 | 1.210 | 30,000 |
| 2026-08-13 | 1.200 | 1.210 | 1.200 | 1.210 | 24,100 |
| 2026-08-12 | 1.200 | 1.200 | 1.200 | 1.200 | 3,300 |
| 2026-08-11 | 1.200 | 1.200 | 1.200 | 1.200 | 16,600 |
| 2026-08-07 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-08-06 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-08-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 |
| 2026-08-04 | 1.150 | 1.150 | 1.150 | 1.150 | 500 |
| 2026-08-03 | 1.150 | 1.150 | 1.150 | 1.150 | 20,000 |
| 2026-07-31 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 |
| 2026-07-30 | 1.150 | 1.150 | 1.150 | 1.150 | 2,000 |
| 2026-07-29 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-28 | 1.180 | 1.180 | 1.150 | 1.180 | 8,700 |
| 2026-07-27 | 1.160 | 1.160 | 1.140 | 1.160 | 22,900 |
| 2026-07-24 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-07-23 | 1.140 | 1.140 | 1.140 | 1.140 | 2,000 |
| 2026-07-22 | 1.140 | 1.140 | 1.140 | 1.140 | 100 |
| 2026-07-21 | 1.160 | 1.160 | 1.160 | 1.160 | 40,000 |
| 2026-07-20 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-07-17 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-07-16 | 1.160 | 1.160 | 1.160 | 1.160 | 500 |
| 2026-07-15 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-07-14 | 1.160 | 1.200 | 1.140 | 1.200 | 18,700 |
| 2026-07-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2026-07-10 | 1.200 | 1.200 | 1.200 | 1.200 | 5,000 |
| 2026-07-09 | 1.200 | 1.200 | 1.200 | 1.200 | 8,000 |
| 2026-07-08 | 1.200 | 1.200 | 1.200 | 1.200 | 6,100 |
| 2026-07-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2026-07-06 | 1.200 | 1.250 | 1.200 | 1.250 | 18,000 |
| 2026-07-03 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-07-02 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-07-01 | 1.190 | 1.210 | 1.190 | 1.210 | 5,100 |
| 2026-06-30 | 1.200 | 1.240 | 1.200 | 1.240 | 11,900 |
| 2026-06-29 | 1.210 | 1.210 | 1.210 | 1.210 | 100 |
| 2026-06-26 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |