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 Nov 24, 2017 to Feb 23, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/02/2018 to 23/02/2018)
0.690 0.920 0.680 0.840 27,125,1000.840
Previous 2 weeks
(24/01/2018 to 08/02/2018)
0.855 0.920 0.680 0.720 43,195,4000.720
Previous 4 weeks
(26/12/2017 to 23/01/2018)
0.585 0.895 0.575 0.850 96,411,8000.850
Daily Historical Data
23/02/2018 0.855 0.920 0.820 0.840 16,371,9000.840
22/02/2018 0.730 0.745 0.720 0.745 1,197,7000.745
21/02/2018 0.730 0.745 0.720 0.730 2,009,5000.730
20/02/2018 0.750 0.760 0.730 0.740 753,5000.740
19/02/2018 0.755 0.760 0.745 0.745 1,422,3000.745
15/02/2018 0.725 0.750 0.720 0.745 982,0000.745
14/02/2018 0.700 0.730 0.700 0.715 983,4000.715
13/02/2018 0.715 0.715 0.695 0.700 937,1000.700
12/02/2018 0.700 0.710 0.695 0.710 1,432,0000.710
09/02/2018 0.690 0.705 0.680 0.695 1,035,7000.695
08/02/2018 0.750 0.750 0.720 0.720 1,262,9000.720
07/02/2018 0.745 0.750 0.705 0.750 2,568,9000.750
06/02/2018 0.700 0.725 0.685 0.720 3,257,0000.720
05/02/2018 0.745 0.750 0.725 0.740 1,781,0000.740
02/02/2018 0.800 0.800 0.770 0.770 943,3000.770
30/01/2018 0.820 0.820 0.790 0.810 2,321,1000.810
29/01/2018 0.820 0.835 0.820 0.820 753,6000.820
26/01/2018 0.830 0.835 0.815 0.815 583,0000.815
25/01/2018 0.825 0.840 0.820 0.835 1,604,6000.835
24/01/2018 0.855 0.855 0.820 0.820 994,9000.820
23/01/2018 0.820 0.855 0.820 0.850 2,211,2000.850
22/01/2018 0.825 0.825 0.810 0.810 757,1000.810
19/01/2018 0.810 0.835 0.810 0.825 2,899,4000.825
18/01/2018 0.845 0.850 0.810 0.820 2,674,5000.820
17/01/2018 0.855 0.860 0.825 0.835 2,343,1000.835
16/01/2018 0.865 0.875 0.830 0.845 2,439,1000.845
15/01/2018 0.875 0.895 0.845 0.860 5,112,4000.860
12/01/2018 0.825 0.870 0.825 0.865 5,969,6000.865
11/01/2018 0.850 0.850 0.805 0.820 3,464,9000.820
10/01/2018 0.865 0.880 0.835 0.850 4,507,9000.850
09/01/2018 0.830 0.880 0.810 0.850 10,656,8000.850
08/01/2018 0.775 0.840 0.775 0.820 12,440,5000.820
05/01/2018 0.730 0.775 0.725 0.765 8,504,7000.765
04/01/2018 0.720 0.735 0.710 0.720 4,260,6000.720
03/01/2018 0.715 0.725 0.700 0.710 2,702,4000.710
02/01/2018 0.685 0.715 0.660 0.705 5,391,0000.705
29/12/2017 0.625 0.690 0.625 0.680 8,612,5000.680
28/12/2017 0.615 0.625 0.615 0.625 1,386,4000.625
27/12/2017 0.610 0.620 0.605 0.615 2,896,3000.615
26/12/2017 0.585 0.605 0.575 0.595 7,181,4000.595
22/12/2017 0.560 0.585 0.560 0.580 1,598,6000.580
21/12/2017 0.565 0.565 0.535 0.560 6,399,5000.560
20/12/2017 0.590 0.590 0.560 0.565 1,021,9000.565
19/12/2017 0.595 0.605 0.575 0.580 3,930,2000.580
18/12/2017 0.600 0.600 0.595 0.595 762,1000.595
15/12/2017 0.605 0.610 0.590 0.600 2,026,3000.600
14/12/2017 0.610 0.615 0.605 0.605 778,8000.605
13/12/2017 0.615 0.625 0.605 0.610 2,960,1000.610
12/12/2017 0.615 0.615 0.600 0.605 321,2000.605
11/12/2017 0.600 0.620 0.590 0.605 2,373,1000.605
08/12/2017 0.605 0.605 0.600 0.600 763,4000.600
07/12/2017 0.605 0.605 0.600 0.605 278,5000.605
06/12/2017 0.620 0.620 0.605 0.610 303,1000.610
05/12/2017 0.610 0.620 0.600 0.615 3,478,4000.615
04/12/2017 0.625 0.625 0.610 0.615 462,0000.615
30/11/2017 0.620 0.620 0.610 0.615 556,9000.615
29/11/2017 0.625 0.625 0.610 0.620 1,583,4000.620
28/11/2017 0.645 0.645 0.600 0.615 5,773,0000.615
27/11/2017 0.650 0.660 0.645 0.645 866,5000.645
24/11/2017 0.655 0.655 0.635 0.645 1,868,1000.645

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