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 May 24, 2018 to Aug 17, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/08/2018 to 17/08/2018)
0.680 0.780 0.660 0.740 6,326,5000.740
Previous 2 weeks
(23/07/2018 to 03/08/2018)
0.615 0.780 0.610 0.680 20,524,4000.680
Previous 4 weeks
(25/06/2018 to 20/07/2018)
0.700 0.700 0.575 0.610 17,713,3000.610
Daily Historical Data
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
20/07/2018 0.600 0.630 0.600 0.610 3,019,0000.610
19/07/2018 0.600 0.605 0.595 0.600 1,933,5000.600
18/07/2018 0.600 0.605 0.595 0.600 1,890,0000.600
17/07/2018 0.590 0.600 0.590 0.595 503,3000.595
16/07/2018 0.595 0.595 0.585 0.590 395,7000.590
13/07/2018 0.580 0.600 0.580 0.595 183,3000.595
12/07/2018 0.585 0.600 0.575 0.590 699,1000.590
11/07/2018 0.595 0.595 0.585 0.590 421,5000.590
10/07/2018 0.595 0.605 0.595 0.595 876,0000.595
09/07/2018 0.595 0.595 0.590 0.590 84,1000.590
06/07/2018 0.600 0.605 0.590 0.600 1,383,8000.600
05/07/2018 0.610 0.625 0.585 0.600 2,080,7000.600
04/07/2018 0.625 0.625 0.605 0.610 1,253,8000.610
03/07/2018 0.640 0.640 0.625 0.625 74,2000.625
02/07/2018 0.650 0.650 0.640 0.645 841,4000.645
29/06/2018 0.650 0.665 0.645 0.650 849,0000.650
28/06/2018 0.635 0.650 0.635 0.650 196,8000.650
27/06/2018 0.650 0.650 0.640 0.640 105,7000.640
26/06/2018 0.665 0.665 0.645 0.645 529,5000.645
25/06/2018 0.700 0.700 0.670 0.670 392,9000.670
22/06/2018 0.685 0.700 0.685 0.695 111,4000.695
21/06/2018 0.700 0.705 0.700 0.700 1,842,6000.700
20/06/2018 0.700 0.700 0.700 0.700 321,5000.700
19/06/2018 0.725 0.725 0.700 0.700 514,3000.700
18/06/2018 0.725 0.730 0.700 0.720 850,4000.720
14/06/2018 0.725 0.730 0.725 0.725 340,4000.725
13/06/2018 0.720 0.725 0.715 0.725 225,6000.725
12/06/2018 0.715 0.720 0.705 0.720 321,7000.720
11/06/2018 0.730 0.730 0.680 0.720 1,060,1000.720
08/06/2018 0.715 0.745 0.700 0.725 2,240,6000.725
07/06/2018 0.645 0.710 0.645 0.710 1,566,5000.710
06/06/2018 0.620 0.650 0.620 0.645 1,413,7000.645
05/06/2018 0.615 0.620 0.615 0.620 193,0000.620
04/06/2018 0.615 0.620 0.610 0.615 146,5000.615
01/06/2018 0.620 0.625 0.620 0.620 219,7000.620
31/05/2018 0.630 0.630 0.610 0.625 463,2000.625
30/05/2018 0.630 0.630 0.610 0.625 800,1000.625
28/05/2018 0.635 0.635 0.615 0.625 1,313,5000.625
25/05/2018 0.595 0.640 0.595 0.630 6,657,0000.630
24/05/2018 0.605 0.605 0.575 0.585 2,168,7000.585

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