Stock Info

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 28, 2017 to May 25, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/05/2017 to 25/05/2017)
2.830 3.100 2.820 2.920 15,990,3002.920
Previous 2 weeks
(26/04/2017 to 11/05/2017)
2.670 3.280 2.660 2.830 53,900,2002.830
Previous 4 weeks
(28/03/2017 to 25/04/2017)
2.140 2.630 2.040 2.630 33,824,5002.630
Daily Historical Data
25/05/2017 2.980 3.000 2.900 2.920 1,669,5002.920
24/05/2017 3.060 3.080 2.960 2.980 2,389,7002.980
23/05/2017 3.060 3.100 3.020 3.030 1,223,2003.030
22/05/2017 3.050 3.080 3.010 3.040 600,2003.040
19/05/2017 3.010 3.080 3.010 3.050 1,469,7003.050
18/05/2017 3.020 3.050 2.970 2.980 1,335,4002.980
17/05/2017 3.000 3.070 3.000 3.050 1,951,4003.050
16/05/2017 2.850 2.970 2.850 2.960 3,194,5002.960
15/05/2017 2.860 2.870 2.820 2.820 900,8002.820
12/05/2017 2.830 2.880 2.830 2.850 1,255,9002.850
11/05/2017 2.850 2.880 2.830 2.830 1,548,6002.830
09/05/2017 2.880 2.880 2.810 2.830 1,751,3002.830
08/05/2017 2.890 2.920 2.840 2.870 2,344,0002.870
05/05/2017 2.830 2.940 2.830 2.870 3,021,4002.870
04/05/2017 2.950 2.950 2.730 2.830 5,416,7002.830
03/05/2017 3.120 3.280 2.900 2.970 6,855,1002.970
02/05/2017 2.900 3.050 2.870 3.050 6,118,1003.050
28/04/2017 2.680 2.880 2.680 2.850 5,480,6002.850
27/04/2017 2.700 2.720 2.660 2.680 1,453,9002.680
26/04/2017 2.670 2.750 2.660 2.680 3,920,2002.680
25/04/2017 2.540 2.630 2.540 2.630 3,258,1002.630
21/04/2017 2.400 2.480 2.400 2.460 2,564,8002.460
20/04/2017 2.280 2.380 2.250 2.380 1,551,5002.380
19/04/2017 2.280 2.280 2.250 2.270 502,9002.270
18/04/2017 2.270 2.280 2.260 2.260 448,3002.260
17/04/2017 2.210 2.300 2.210 2.240 702,4002.240
14/04/2017 2.220 2.230 2.180 2.200 1,122,1002.200
13/04/2017 2.270 2.280 2.220 2.220 654,1002.220
12/04/2017 2.350 2.350 2.250 2.260 1,158,3002.260
11/04/2017 2.330 2.350 2.310 2.330 1,203,9002.330
10/04/2017 2.250 2.310 2.250 2.310 1,671,7002.310
07/04/2017 2.170 2.260 2.160 2.230 3,632,2002.230
06/04/2017 2.160 2.170 2.130 2.140 1,340,0002.140
05/04/2017 2.080 2.200 2.080 2.140 3,207,7002.140
04/04/2017 2.060 2.090 2.060 2.080 987,9002.080
03/04/2017 2.050 2.090 2.040 2.050 1,662,5002.050
31/03/2017 2.060 2.080 2.040 2.050 1,714,1002.050
30/03/2017 2.080 2.110 2.060 2.060 1,556,6002.060
29/03/2017 2.090 2.110 2.070 2.080 1,132,8002.080
28/03/2017 2.140 2.160 2.050 2.090 3,752,6002.090
27/03/2017 2.130 2.250 2.120 2.120 9,684,7002.120
24/03/2017 2.020 2.040 1.970 2.000 2,578,7002.000
23/03/2017 2.000 2.020 1.980 2.010 2,262,5002.010
22/03/2017 2.000 2.010 1.940 1.980 3,625,1001.980
21/03/2017 1.970 2.020 1.970 1.990 2,526,3001.990
20/03/2017 1.870 1.950 1.870 1.950 2,017,8001.950
17/03/2017 1.770 1.880 1.760 1.860 2,416,5001.860
16/03/2017 1.730 1.760 1.730 1.760 905,9001.760
15/03/2017 1.720 1.740 1.710 1.720 491,8001.720
14/03/2017 1.670 1.710 1.670 1.700 828,2001.700
13/03/2017 1.670 1.680 1.660 1.670 578,6001.670
10/03/2017 1.660 1.670 1.660 1.660 166,3001.660
09/03/2017 1.680 1.680 1.660 1.660 197,8001.660
08/03/2017 1.680 1.680 1.660 1.670 131,1001.670
07/03/2017 1.670 1.680 1.660 1.670 259,9001.670
06/03/2017 1.640 1.670 1.640 1.660 235,0001.660
03/03/2017 1.670 1.670 1.630 1.640 279,2001.640
02/03/2017 1.630 1.670 1.630 1.660 590,9001.660
01/03/2017 1.570 1.650 1.560 1.610 408,0001.610
28/02/2017 1.570 1.580 1.560 1.570 236,7001.570

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