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 Apr 09, 2020 to Jul 09, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(26/06/2020 to 09/07/2020)
1.300 1.380 1.220 1.310 98,280,5001.310
Previous 2 weeks
(12/06/2020 to 25/06/2020)
1.240 1.380 1.200 1.280 214,364,2001.280
Previous 4 weeks
(12/05/2020 to 11/06/2020)
1.370 1.550 1.210 1.320 425,774,4001.320
Daily Historical Data
09/07/2020 1.340 1.360 1.310 1.310 7,503,0001.310
08/07/2020 1.340 1.380 1.330 1.340 11,616,7001.340
07/07/2020 1.350 1.380 1.320 1.340 15,433,1001.340
06/07/2020 1.300 1.350 1.290 1.350 10,190,4001.350
03/07/2020 1.280 1.330 1.270 1.300 11,556,5001.300
02/07/2020 1.270 1.290 1.250 1.270 11,029,2001.270
01/07/2020 1.260 1.290 1.260 1.280 6,188,7001.280
30/06/2020 1.260 1.300 1.240 1.260 13,681,2001.260
29/06/2020 1.250 1.260 1.220 1.230 6,571,5001.230
26/06/2020 1.300 1.300 1.250 1.260 4,510,2001.260
25/06/2020 1.280 1.300 1.250 1.280 8,411,6001.280
24/06/2020 1.300 1.360 1.300 1.320 23,833,9001.320
23/06/2020 1.300 1.300 1.250 1.290 2,744,3001.290
22/06/2020 1.310 1.320 1.270 1.280 8,350,3001.280
19/06/2020 1.280 1.320 1.260 1.310 11,938,6001.310
18/06/2020 1.280 1.290 1.250 1.260 8,144,2001.260
17/06/2020 1.280 1.330 1.250 1.300 18,927,3001.300
16/06/2020 1.250 1.300 1.230 1.290 14,621,5001.290
15/06/2020 1.290 1.290 1.200 1.210 7,847,2001.210
12/06/2020 1.240 1.290 1.200 1.280 11,264,8001.280
11/06/2020 1.370 1.370 1.310 1.320 11,918,6001.320
10/06/2020 1.340 1.380 1.330 1.360 17,676,2001.360
09/06/2020 1.340 1.360 1.330 1.330 26,847,1001.330
05/06/2020 1.340 1.360 1.300 1.310 26,781,8001.310
04/06/2020 1.350 1.360 1.310 1.320 10,867,3001.320
03/06/2020 1.410 1.440 1.300 1.360 35,188,8001.360
02/06/2020 1.290 1.360 1.290 1.360 30,951,3001.360
01/06/2020 1.310 1.320 1.260 1.270 16,770,1001.270
29/05/2020 1.270 1.320 1.250 1.280 7,234,3001.280
28/05/2020 1.260 1.290 1.210 1.260 9,757,5001.260
27/05/2020 1.350 1.370 1.260 1.260 20,592,0001.260
22/05/2020 1.390 1.400 1.300 1.310 15,907,2001.310
21/05/2020 1.430 1.450 1.380 1.390 17,706,5001.390
20/05/2020 1.390 1.450 1.360 1.410 11,493,3001.410
19/05/2020 1.520 1.550 1.390 1.390 37,590,0001.390
18/05/2020 1.430 1.490 1.420 1.460 54,605,7001.460
15/05/2020 1.340 1.400 1.300 1.360 44,512,5001.360
14/05/2020 1.300 1.310 1.260 1.300 7,945,1001.300
13/05/2020 1.340 1.350 1.290 1.320 12,614,0001.320
12/05/2020 1.370 1.380 1.330 1.350 8,815,1001.350
08/05/2020 1.370 1.400 1.350 1.360 9,444,0001.360
06/05/2020 1.390 1.430 1.340 1.350 29,469,3001.350
05/05/2020 1.330 1.370 1.310 1.360 28,077,1001.360
04/05/2020 1.240 1.280 1.220 1.270 14,232,0001.270
30/04/2020 1.210 1.300 1.200 1.260 27,069,2001.260
29/04/2020 1.130 1.180 1.120 1.170 8,023,4001.170
28/04/2020 1.150 1.150 1.110 1.110 5,578,9001.110
27/04/2020 1.170 1.180 1.140 1.150 5,592,0001.150
24/04/2020 1.180 1.210 1.170 1.170 12,982,8001.170
23/04/2020 1.190 1.210 1.150 1.170 15,503,7001.170
22/04/2020 1.140 1.170 1.080 1.150 19,151,1001.150
21/04/2020 1.210 1.230 1.150 1.160 24,852,4001.160
20/04/2020 1.300 1.300 1.240 1.250 18,228,7001.250
17/04/2020 1.310 1.340 1.280 1.280 19,208,8001.280
16/04/2020 1.240 1.330 1.240 1.290 18,877,7001.290
15/04/2020 1.250 1.280 1.230 1.270 19,217,8001.270
14/04/2020 1.240 1.290 1.230 1.260 20,149,4001.260
13/04/2020 1.300 1.320 1.210 1.220 31,716,3001.220
10/04/2020 1.370 1.370 1.260 1.300 43,423,4001.300
09/04/2020 1.420 1.430 1.380 1.380 27,118,7001.380

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