Home   |   Contact Us   |   Webmail
Stock Fundamentals  |  Advanced Charts  |  Historical Price  |  Investment Calculator

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 23, 2018 to Oct 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/10/2018 to 19/10/2018)
0.765 0.765 0.555 0.565 48,722,7000.565
Previous 2 weeks
(24/09/2018 to 05/10/2018)
0.715 0.870 0.555 0.765 73,507,6000.765
Previous 4 weeks
(20/08/2018 to 21/09/2018)
0.750 0.835 0.680 0.710 24,050,6000.710
Daily Historical Data
19/10/2018 0.560 0.570 0.555 0.565 2,719,2000.565
18/10/2018 0.585 0.595 0.560 0.570 7,976,9000.570
17/10/2018 0.615 0.615 0.595 0.600 3,539,3000.600
16/10/2018 0.620 0.625 0.595 0.600 3,809,1000.600
15/10/2018 0.635 0.645 0.610 0.615 3,288,8000.615
12/10/2018 0.615 0.645 0.610 0.635 7,045,4000.635
11/10/2018 0.610 0.635 0.590 0.620 5,718,8000.620
10/10/2018 0.705 0.710 0.645 0.670 6,850,5000.670
09/10/2018 0.710 0.730 0.700 0.705 4,983,8000.705
08/10/2018 0.765 0.765 0.705 0.715 2,790,9000.715
05/10/2018 0.810 0.810 0.760 0.765 3,036,8000.765
04/10/2018 0.810 0.830 0.800 0.810 1,210,3000.810
03/10/2018 0.815 0.830 0.795 0.800 2,991,0000.800
02/10/2018 0.835 0.870 0.815 0.815 5,444,8000.815
01/10/2018 0.780 0.830 0.770 0.815 6,779,8000.815
28/09/2018 0.740 0.765 0.740 0.760 665,8000.760
27/09/2018 0.770 0.775 0.735 0.750 690,3000.750
26/09/2018 0.770 0.790 0.755 0.780 1,163,8000.780
25/09/2018 0.755 0.770 0.750 0.760 2,369,9000.760
24/09/2018 0.715 0.745 0.705 0.745 432,4000.745
21/09/2018 0.715 0.720 0.700 0.710 763,1000.710
20/09/2018 0.720 0.720 0.705 0.715 284,9000.715
19/09/2018 0.705 0.720 0.700 0.710 390,1000.710
18/09/2018 0.700 0.700 0.695 0.700 738,7000.700
14/09/2018 0.705 0.720 0.695 0.705 1,303,9000.705
13/09/2018 0.685 0.705 0.685 0.700 1,488,6000.700
12/09/2018 0.700 0.700 0.680 0.685 2,223,0000.685
07/09/2018 0.700 0.705 0.690 0.695 456,0000.695
06/09/2018 0.705 0.725 0.690 0.690 1,603,3000.690
05/09/2018 0.730 0.755 0.705 0.705 1,383,3000.705
04/09/2018 0.705 0.730 0.700 0.730 1,437,4000.730
03/09/2018 0.750 0.750 0.700 0.710 756,5000.710
30/08/2018 0.780 0.790 0.750 0.750 1,267,6000.750
29/08/2018 0.775 0.775 0.755 0.770 269,9000.770
28/08/2018 0.800 0.805 0.770 0.785 1,547,1000.785
27/08/2018 0.820 0.835 0.790 0.800 5,413,4000.800
24/08/2018 0.740 0.785 0.725 0.770 1,158,6000.770
23/08/2018 0.740 0.740 0.725 0.730 340,6000.730
21/08/2018 0.750 0.755 0.735 0.735 535,5000.735
20/08/2018 0.750 0.750 0.735 0.740 689,1000.740
17/08/2018 0.750 0.750 0.735 0.740 139,1000.740
16/08/2018 0.740 0.745 0.720 0.740 236,0000.740
15/08/2018 0.735 0.750 0.730 0.745 227,0000.745
14/08/2018 0.745 0.745 0.720 0.725 162,3000.725
13/08/2018 0.760 0.760 0.720 0.750 588,2000.750
10/08/2018 0.780 0.780 0.730 0.760 336,3000.760
09/08/2018 0.750 0.770 0.745 0.770 1,872,2000.770
08/08/2018 0.695 0.750 0.695 0.745 2,456,8000.745
07/08/2018 0.700 0.700 0.660 0.690 172,9000.690
06/08/2018 0.680 0.695 0.675 0.675 135,7000.675
03/08/2018 0.685 0.690 0.680 0.680 74,1000.680
02/08/2018 0.700 0.700 0.685 0.685 318,2000.685
01/08/2018 0.710 0.715 0.700 0.700 121,2000.700
31/07/2018 0.725 0.725 0.710 0.710 577,6000.710
30/07/2018 0.730 0.735 0.715 0.725 305,2000.725
27/07/2018 0.700 0.720 0.700 0.710 494,1000.710
26/07/2018 0.730 0.730 0.700 0.700 1,100,3000.700
25/07/2018 0.705 0.740 0.705 0.730 3,321,2000.730
24/07/2018 0.660 0.705 0.650 0.705 3,688,2000.705
23/07/2018 0.615 0.665 0.610 0.660 4,197,8000.660

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include