Stock Info

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 21, 2017 to Jul 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/07/2017 to 21/07/2017)
0.630 0.740 0.615 0.695 82,424,4000.695
Previous 2 weeks
(22/06/2017 to 07/07/2017)
0.620 0.740 0.605 0.630 125,927,8000.630
Previous 4 weeks
(24/05/2017 to 21/06/2017)
3.060 3.080 0.615 0.620 135,511,0000.620
Daily Historical Data
21/07/2017 0.695 0.705 0.690 0.695 7,659,8000.695
20/07/2017 0.710 0.720 0.685 0.695 6,602,9000.695
19/07/2017 0.715 0.740 0.700 0.705 24,093,3000.705
18/07/2017 0.640 0.715 0.640 0.705 27,631,6000.705
17/07/2017 0.635 0.640 0.635 0.640 2,183,4000.640
14/07/2017 0.640 0.640 0.630 0.635 2,775,2000.635
13/07/2017 0.625 0.645 0.620 0.635 4,574,5000.635
12/07/2017 0.625 0.625 0.615 0.620 2,382,2000.620
11/07/2017 0.625 0.630 0.620 0.620 2,122,7000.620
10/07/2017 0.630 0.635 0.615 0.620 2,398,8000.620
07/07/2017 0.630 0.635 0.625 0.630 1,514,9000.630
06/07/2017 0.640 0.645 0.630 0.635 2,552,0000.635
05/07/2017 0.635 0.645 0.630 0.635 3,274,4000.635
04/07/2017 0.625 0.645 0.615 0.635 7,396,9000.635
03/07/2017 0.625 0.625 0.620 0.625 1,419,5000.625
30/06/2017 0.620 0.630 0.615 0.625 3,934,2000.625
29/06/2017 0.625 0.625 0.615 0.625 5,225,8000.625
28/06/2017 0.640 0.650 0.615 0.620 7,586,5000.620
23/06/2017 0.615 0.640 0.615 0.640 4,497,3000.640
22/06/2017 0.620 0.625 0.605 0.620 6,101,9000.620
21/06/2017 0.645 0.645 0.615 0.620 14,722,1000.620
20/06/2017 0.675 0.685 0.645 0.645 9,435,1000.645
19/06/2017 0.690 0.695 0.670 0.670 8,228,0000.670
16/06/2017 0.680 0.700 0.670 0.690 16,436,3000.690
15/06/2017 0.690 0.690 0.680 0.680 2,187,5000.680
14/06/2017 0.685 0.700 0.680 0.685 6,182,4000.685
13/06/2017 0.710 0.710 0.675 0.680 13,423,2000.680
09/06/2017 0.720 0.720 0.700 0.715 3,685,6000.715
08/06/2017 0.730 0.735 0.710 0.710 5,250,4000.710
07/06/2017 0.700 0.750 0.695 0.730 30,926,3000.730
06/06/2017 2.770 2.770 2.710 2.720 1,978,5000.680
05/06/2017 2.730 2.800 2.720 2.750 2,371,8000.688
02/06/2017 2.770 2.770 2.660 2.720 1,673,5000.680
01/06/2017 2.690 2.780 2.650 2.760 2,107,6000.690
31/05/2017 2.770 2.770 2.620 2.690 5,226,3000.672
30/05/2017 2.810 2.820 2.740 2.750 1,013,4000.688
29/05/2017 2.790 2.830 2.790 2.790 1,443,2000.698
26/05/2017 2.920 2.930 2.700 2.780 5,160,6000.695
25/05/2017 2.980 3.000 2.900 2.920 1,669,5000.730
24/05/2017 3.060 3.080 2.960 2.980 2,389,7000.745
23/05/2017 3.060 3.100 3.020 3.030 1,223,2000.757
22/05/2017 3.050 3.080 3.010 3.040 600,2000.760
19/05/2017 3.010 3.080 3.010 3.050 1,469,7000.762
18/05/2017 3.020 3.050 2.970 2.980 1,335,4000.745
17/05/2017 3.000 3.070 3.000 3.050 1,951,4000.762
16/05/2017 2.850 2.970 2.850 2.960 3,194,5000.740
15/05/2017 2.860 2.870 2.820 2.820 900,8000.705
12/05/2017 2.830 2.880 2.830 2.850 1,255,9000.713
11/05/2017 2.850 2.880 2.830 2.830 1,548,6000.708
09/05/2017 2.880 2.880 2.810 2.830 1,751,3000.708
08/05/2017 2.890 2.920 2.840 2.870 2,344,0000.718
05/05/2017 2.830 2.940 2.830 2.870 3,021,4000.718
04/05/2017 2.950 2.950 2.730 2.830 5,416,7000.708
03/05/2017 3.120 3.280 2.900 2.970 6,855,1000.743
02/05/2017 2.900 3.050 2.870 3.050 6,118,1000.762
28/04/2017 2.680 2.880 2.680 2.850 5,480,6000.713
27/04/2017 2.700 2.720 2.660 2.680 1,453,9000.670
26/04/2017 2.670 2.750 2.660 2.680 3,920,2000.670
25/04/2017 2.540 2.630 2.540 2.630 3,258,1000.657
21/04/2017 2.400 2.480 2.400 2.460 2,564,8000.615

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