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

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from May 26, 2017 to Aug 22, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/08/2017 to 22/08/2017)
1.010 1.010 0.860 0.875 7,038,9000.875
Previous 2 weeks
(26/07/2017 to 08/08/2017)
1.010 1.030 0.860 1.000 8,926,9001.000
Previous 4 weeks
(28/06/2017 to 25/07/2017)
1.030 1.040 0.960 1.000 7,203,8001.000
Daily Historical Data
22/08/2017 0.875 0.880 0.860 0.875 774,4000.875
21/08/2017 0.905 0.905 0.875 0.875 740,2000.875
18/08/2017 0.900 0.900 0.885 0.900 161,1000.900
17/08/2017 0.885 0.915 0.875 0.910 697,3000.910
16/08/2017 0.900 0.900 0.860 0.880 1,239,5000.880
15/08/2017 0.900 0.905 0.885 0.885 917,9000.885
14/08/2017 0.925 0.930 0.890 0.895 1,048,4000.895
11/08/2017 0.960 0.960 0.915 0.920 819,4000.920
10/08/2017 1.010 1.010 0.960 0.965 502,8000.965
09/08/2017 1.010 1.010 1.000 1.000 137,9001.000
08/08/2017 1.010 1.020 1.000 1.000 425,6001.000
07/08/2017 1.000 1.020 1.000 1.010 246,6001.010
04/08/2017 1.000 1.010 1.000 1.000 90,6001.000
03/08/2017 1.000 1.010 1.000 1.000 263,3001.000
02/08/2017 1.000 1.000 1.000 1.000 150,2001.000
01/08/2017 1.020 1.020 1.000 1.000 303,2001.000
31/07/2017 1.010 1.020 1.000 1.020 64,6001.020
28/07/2017 1.020 1.020 1.010 1.020 112,0001.020
27/07/2017 1.020 1.020 1.010 1.020 79,8001.020
26/07/2017 1.010 1.030 1.010 1.030 152,1001.030
25/07/2017 1.020 1.020 1.000 1.000 378,1001.000
24/07/2017 1.030 1.040 1.020 1.020 172,0001.020
21/07/2017 1.010 1.020 1.010 1.020 61,1001.020
20/07/2017 1.020 1.040 1.010 1.040 557,6001.040
19/07/2017 1.010 1.020 0.990 1.020 756,4001.020
18/07/2017 0.980 1.000 0.975 1.000 387,4001.000
17/07/2017 0.980 0.980 0.975 0.980 167,1000.980
14/07/2017 0.970 0.980 0.970 0.975 168,2000.975
13/07/2017 0.980 0.980 0.960 0.960 256,6000.960
12/07/2017 0.980 0.980 0.965 0.970 332,1000.970
11/07/2017 0.995 0.995 0.975 0.980 558,8000.980
10/07/2017 1.010 1.010 1.000 1.000 110,8001.000
07/07/2017 1.010 1.010 1.000 1.010 215,8001.010
06/07/2017 1.020 1.020 1.010 1.010 77,4001.010
05/07/2017 1.030 1.040 1.010 1.020 248,8001.020
04/07/2017 1.030 1.040 1.020 1.040 139,8001.040
03/07/2017 1.040 1.040 1.010 1.040 804,7001.040
30/06/2017 1.030 1.030 1.010 1.030 722,5001.030
29/06/2017 1.020 1.040 1.020 1.030 346,1001.030
28/06/2017 1.030 1.030 0.995 1.000 742,5001.000
23/06/2017 1.040 1.040 0.990 1.000 1,161,0001.000
22/06/2017 1.040 1.040 1.020 1.020 341,6001.020
21/06/2017 1.060 1.060 1.030 1.050 874,9001.050
20/06/2017 1.090 1.090 1.060 1.060 146,9001.060
19/06/2017 1.100 1.100 1.090 1.100 727,8001.100
16/06/2017 1.090 1.100 1.080 1.100 195,2001.100
15/06/2017 1.090 1.100 1.090 1.100 598,2001.100
14/06/2017 1.110 1.120 1.090 1.100 553,1001.100
13/06/2017 1.080 1.100 1.080 1.100 328,5001.100
09/06/2017 1.110 1.110 1.090 1.100 217,0001.100
08/06/2017 1.110 1.120 1.090 1.120 1,398,1001.120
07/06/2017 1.140 1.140 1.110 1.110 571,2001.110
06/06/2017 1.120 1.130 1.100 1.130 1,156,7001.130
05/06/2017 1.120 1.130 1.110 1.130 964,8001.130
02/06/2017 1.090 1.150 1.080 1.120 999,0001.120
01/06/2017 1.100 1.100 1.070 1.080 823,1001.080
31/05/2017 1.070 1.130 1.050 1.100 2,112,0001.100
30/05/2017 1.090 1.090 1.070 1.070 568,8001.070
29/05/2017 1.100 1.100 1.060 1.090 1,654,6001.090
26/05/2017 1.090 1.110 1.060 1.110 2,827,3001.110

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

Sitemap | Terms and Conditions
Valid XHTMLValid CSS