Stock Info

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 20, 2018 to Jul 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/07/2018 to 20/07/2018)
0.415 0.450 0.405 0.450 5,904,3000.450
Previous 2 weeks
(25/06/2018 to 06/07/2018)
0.435 0.450 0.405 0.410 9,393,0000.410
Previous 4 weeks
(24/05/2018 to 22/06/2018)
0.465 0.470 0.385 0.435 26,996,4000.435
Daily Historical Data
20/07/2018 0.425 0.450 0.420 0.450 2,238,3000.450
19/07/2018 0.425 0.430 0.420 0.425 810,9000.425
18/07/2018 0.415 0.420 0.410 0.420 222,2000.420
17/07/2018 0.415 0.420 0.410 0.415 489,4000.415
16/07/2018 0.410 0.420 0.410 0.415 474,5000.415
13/07/2018 0.415 0.415 0.405 0.415 417,1000.415
12/07/2018 0.410 0.415 0.405 0.410 300,3000.410
11/07/2018 0.410 0.420 0.410 0.410 304,2000.410
10/07/2018 0.415 0.415 0.405 0.410 310,8000.410
09/07/2018 0.415 0.415 0.405 0.415 336,6000.415
06/07/2018 0.415 0.420 0.405 0.410 922,4000.410
05/07/2018 0.410 0.420 0.410 0.420 192,3000.420
04/07/2018 0.410 0.420 0.410 0.415 240,5000.415
03/07/2018 0.415 0.420 0.410 0.410 226,8000.410
02/07/2018 0.415 0.420 0.410 0.415 236,3000.415
29/06/2018 0.410 0.420 0.405 0.405 365,8000.405
28/06/2018 0.420 0.425 0.410 0.410 460,6000.410
27/06/2018 0.430 0.430 0.415 0.420 200,8000.420
26/06/2018 0.420 0.425 0.420 0.425 184,8000.425
25/06/2018 0.435 0.440 0.420 0.435 458,4000.435
22/06/2018 0.420 0.435 0.420 0.435 489,2000.435
21/06/2018 0.430 0.430 0.415 0.425 411,5000.425
20/06/2018 0.435 0.440 0.415 0.420 758,4000.420
19/06/2018 0.450 0.450 0.425 0.430 667,0000.430
18/06/2018 0.440 0.455 0.435 0.440 1,196,4000.440
14/06/2018 0.425 0.430 0.425 0.430 40,0000.430
13/06/2018 0.425 0.430 0.415 0.420 362,7000.420
12/06/2018 0.425 0.435 0.420 0.420 513,1000.420
11/06/2018 0.440 0.440 0.430 0.435 305,3000.435
08/06/2018 0.445 0.445 0.420 0.440 516,8000.440
07/06/2018 0.450 0.450 0.430 0.440 701,2000.440
06/06/2018 0.400 0.425 0.400 0.420 1,314,2000.420
05/06/2018 0.410 0.410 0.395 0.395 893,8000.395
04/06/2018 0.415 0.420 0.400 0.400 740,6000.400
01/06/2018 0.395 0.410 0.395 0.410 1,455,7000.410
31/05/2018 0.425 0.430 0.385 0.385 9,397,2000.385
30/05/2018 0.450 0.450 0.410 0.410 2,322,9000.410
28/05/2018 0.455 0.465 0.445 0.450 1,453,9000.450
25/05/2018 0.460 0.470 0.450 0.455 2,545,7000.455
24/05/2018 0.465 0.465 0.450 0.455 910,8000.455
23/05/2018 0.470 0.470 0.465 0.465 454,6000.465
22/05/2018 0.470 0.475 0.470 0.470 1,024,8000.470
21/05/2018 0.485 0.485 0.470 0.470 1,132,2000.470
18/05/2018 0.490 0.495 0.480 0.485 878,8000.485
17/05/2018 0.500 0.500 0.485 0.490 806,4000.490
16/05/2018 0.500 0.500 0.490 0.500 366,1000.500
15/05/2018 0.505 0.520 0.495 0.510 1,776,9000.510
14/05/2018 0.470 0.535 0.470 0.525 1,040,1000.525
08/05/2018 0.490 0.510 0.490 0.510 858,5000.510
07/05/2018 0.495 0.495 0.485 0.490 368,5000.490
04/05/2018 0.500 0.500 0.490 0.490 469,8000.490
03/05/2018 0.500 0.510 0.495 0.500 174,2000.500
02/05/2018 0.500 0.505 0.500 0.505 441,8000.505
30/04/2018 0.510 0.510 0.495 0.500 440,0000.500
27/04/2018 0.505 0.510 0.500 0.510 161,8000.510
26/04/2018 0.495 0.505 0.495 0.505 107,8000.505
25/04/2018 0.485 0.500 0.485 0.495 264,2000.495
24/04/2018 0.505 0.510 0.485 0.485 1,356,6000.485
23/04/2018 0.520 0.520 0.505 0.510 226,7000.510
20/04/2018 0.530 0.530 0.515 0.520 322,7000.520

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