Sea Limited (0A3T.IL)

IOB - IOB Delayed price. Currency in USD

Add to watchlist

62.75

+0.40

(+0.64%)

At close: 07:06PM BST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	64.00	63.79	62.11	62.75	62.75	11,157
25 Apr 2024	62.55	63.22	61.35	62.35	62.35	28,399
24 Apr 2024	63.25	64.52	62.28	63.35	63.35	30,784
23 Apr 2024	60.80	62.59	60.29	62.05	62.05	27,381
22 Apr 2024	55.75	61.76	57.73	57.90	57.90	40,264
19 Apr 2024	55.75	56.73	54.98	56.40	56.40	11,244
18 Apr 2024	56.50	58.13	55.63	57.90	57.90	85,016
17 Apr 2024	55.65	57.00	54.88	55.65	55.65	61,933
16 Apr 2024	51.85	57.23	51.51	56.60	56.60	66,900
15 Apr 2024	52.90	53.63	52.46	53.10	53.10	10,654
12 Apr 2024	55.35	55.30	53.73	54.55	54.55	3,859
11 Apr 2024	56.40	56.68	55.37	56.00	56.00	26,312
10 Apr 2024	57.40	58.40	56.17	57.50	57.50	6,566
09 Apr 2024	56.30	57.31	56.20	57.10	57.10	27,057
08 Apr 2024	55.15	56.54	55.26	56.10	56.10	16,644
05 Apr 2024	53.20	55.28	53.41	54.85	54.85	29,692
04 Apr 2024	53.80	56.09	54.20	55.25	55.25	14,603
03 Apr 2024	54.45	55.06	52.76	54.35	54.35	18,310
02 Apr 2024	54.05	54.21	52.82	53.70	53.70	6,895
28 Mar 2024	53.40	54.53	52.41	53.60	53.60	6,156
27 Mar 2024	55.55	55.59	53.11	53.10	53.10	16,075
26 Mar 2024	55.05	56.73	54.85	56.30	56.30	38,335
25 Mar 2024	54.95	55.77	54.14	54.65	54.65	11,542
22 Mar 2024	55.45	55.21	54.17	54.95	54.95	25,036
21 Mar 2024	56.90	57.31	54.61	55.15	55.15	15,212
20 Mar 2024	56.10	56.39	55.08	55.15	55.15	4,223
19 Mar 2024	57.40	56.61	54.21	55.55	55.55	27,713
18 Mar 2024	58.45	59.39	57.32	58.35	58.35	13,982
15 Mar 2024	59.65	60.03	58.08	58.45	58.45	9,906
14 Mar 2024	61.20	63.19	60.12	60.10	60.10	20,071
13 Mar 2024	58.45	61.39	58.04	59.25	59.25	18,827
12 Mar 2024	58.85	59.36	57.58	58.85	58.85	6,885
11 Mar 2024	58.05	59.36	57.48	58.25	58.25	29,405
08 Mar 2024	58.65	60.03	57.53	58.75	58.75	14,071
07 Mar 2024	59.15	59.64	58.13	58.25	58.25	41,570
06 Mar 2024	57.20	59.60	57.04	58.35	58.35	27,164
05 Mar 2024	53.20	55.86	53.53	54.15	54.15	32,458
04 Mar 2024	52.40	59.00	49.75	50.45	50.45	147,133
01 Mar 2024	48.60	51.42	48.86	50.45	50.45	22,810
29 Feb 2024	48.80	49.49	48.14	49.08	49.08	71,744
28 Feb 2024	46.80	49.37	46.01	49.20	49.20	50,038
27 Feb 2024	45.58	47.93	45.55	47.42	47.42	31,525
26 Feb 2024	44.90	45.49	44.67	45.17	45.17	9,737
23 Feb 2024	44.70	45.61	43.28	44.80	44.80	40,274
22 Feb 2024	45.72	45.19	43.73	43.83	43.83	11,924
21 Feb 2024	44.50	44.59	43.79	44.15	44.15	31,889
20 Feb 2024	45.83	45.94	44.36	44.95	44.95	21,458
19 Feb 2024	45.22	45.22	45.22	45.22	45.22	-
16 Feb 2024	44.80	46.05	44.24	45.22	45.22	29,254
15 Feb 2024	43.58	44.31	43.09	44.20	44.20	16,312
14 Feb 2024	41.72	42.72	41.80	42.00	42.00	4,835
13 Feb 2024	43.92	42.86	41.60	42.70	42.70	8,416
12 Feb 2024	43.47	44.64	43.56	44.15	44.15	15,552
09 Feb 2024	43.08	43.66	42.70	42.85	42.85	4,327
08 Feb 2024	43.42	43.83	42.74	43.38	43.38	10,976
07 Feb 2024	41.88	43.77	42.15	43.42	43.42	21,703
06 Feb 2024	42.45	42.50	41.10	41.72	41.72	10,175
05 Feb 2024	41.22	42.13	41.09	41.63	41.63	8,705
02 Feb 2024	41.28	42.53	40.60	42.05	42.05	20,514
01 Feb 2024	38.90	40.50	38.31	39.33	39.33	16,578
31 Jan 2024	39.33	39.05	38.13	38.75	38.75	11,418
30 Jan 2024	40.75	40.80	38.98	40.15	40.15	59,869
29 Jan 2024	39.78	39.86	39.16	39.33	39.33	11,258
26 Jan 2024	39.33	40.32	38.85	39.92	39.92	14,573
25 Jan 2024	39.72	40.09	39.27	39.47	39.47	7,361
24 Jan 2024	39.03	40.17	39.20	39.63	39.63	18,760
23 Jan 2024	37.53	39.75	37.73	39.22	39.22	29,843
22 Jan 2024	36.15	37.46	35.71	37.22	37.22	41,157
19 Jan 2024	35.88	36.25	34.88	35.83	35.83	15,716
18 Jan 2024	34.95	35.60	34.50	35.13	35.13	19,452
17 Jan 2024	35.17	35.07	34.35	34.45	34.45	67,572
16 Jan 2024	35.38	36.24	34.94	35.72	35.72	23,373
15 Jan 2024	36.25	36.25	36.25	36.25	36.25	-
12 Jan 2024	37.38	37.40	35.80	36.25	36.25	52,358
11 Jan 2024	38.75	39.03	37.15	37.58	37.58	30,187
10 Jan 2024	37.42	38.63	37.63	38.20	38.20	10,591
09 Jan 2024	38.40	38.38	37.70	38.35	38.35	6,515
08 Jan 2024	37.63	38.85	37.48	38.15	38.15	10,448
05 Jan 2024	37.42	38.60	37.45	38.30	38.30	15,581
04 Jan 2024	38.50	38.54	37.90	38.30	38.30	18,213
03 Jan 2024	38.05	39.23	37.66	38.60	38.60	37,263
02 Jan 2024	40.80	40.17	38.62	38.95	38.95	41,250
29 Dec 2023	40.65	41.87	40.41	40.50	40.50	33,442
28 Dec 2023	40.70	40.97	39.57	40.65	40.65	36,447
27 Dec 2023	39.13	41.42	39.73	40.15	40.15	65,546
22 Dec 2023	37.58	39.50	37.50	37.63	37.63	54,520
21 Dec 2023	35.67	37.68	35.38	35.67	35.67	31,657
20 Dec 2023	37.13	37.33	36.21	36.45	36.45	35,152
19 Dec 2023	36.95	37.04	36.06	36.45	36.45	39,223
18 Dec 2023	35.92	37.00	35.47	35.92	35.92	33,882
15 Dec 2023	38.20	38.25	35.76	36.35	36.35	113,030
14 Dec 2023	38.25	38.60	37.04	37.63	37.63	30,424
13 Dec 2023	38.70	38.59	37.25	38.25	38.25	7,539
12 Dec 2023	38.35	38.62	37.50	37.67	37.67	9,620
11 Dec 2023	38.20	38.04	35.22	37.83	37.83	62,239
08 Dec 2023	39.13	40.13	39.05	39.67	39.67	10,734
07 Dec 2023	38.45	38.83	37.73	38.40	38.40	6,262
06 Dec 2023	38.20	38.95	38.33	38.75	38.75	8,448
05 Dec 2023	37.22	38.21	36.82	36.95	36.95	90,526
04 Dec 2023	37.22	38.05	36.81	37.78	37.78	33,579
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,303.52-1,991.62(-2.03%)

Sea Limited (0A3T.IL)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,303.52
-1,991.62(-2.03%)