Stock Info

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 17, 2017 to Feb 15, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/02/2018 to 15/02/2018)
0.635 0.645 0.595 0.610 17,760,2000.610
Previous 2 weeks
(17/01/2018 to 30/01/2018)
0.630 0.655 0.595 0.635 32,362,1000.635
Previous 4 weeks
(18/12/2017 to 16/01/2018)
0.605 0.670 0.595 0.630 27,256,7000.630
Daily Historical Data
15/02/2018 0.605 0.610 0.605 0.610 234,7000.610
14/02/2018 0.615 0.620 0.610 0.610 928,0000.610
13/02/2018 0.620 0.625 0.610 0.615 1,020,6000.615
12/02/2018 0.620 0.625 0.615 0.620 407,1000.620
09/02/2018 0.605 0.620 0.605 0.615 2,075,9000.615
08/02/2018 0.615 0.620 0.615 0.620 517,7000.620
07/02/2018 0.625 0.630 0.620 0.620 1,525,2000.620
06/02/2018 0.625 0.635 0.595 0.615 7,146,0000.615
05/02/2018 0.635 0.645 0.630 0.640 1,523,7000.640
02/02/2018 0.635 0.645 0.630 0.645 2,381,3000.645
30/01/2018 0.640 0.640 0.630 0.635 1,409,4000.635
29/01/2018 0.640 0.645 0.635 0.635 1,151,9000.635
26/01/2018 0.635 0.645 0.635 0.640 1,734,4000.640
25/01/2018 0.645 0.650 0.635 0.635 888,0000.635
24/01/2018 0.650 0.655 0.640 0.645 993,6000.645
23/01/2018 0.630 0.650 0.630 0.650 3,121,4000.650
22/01/2018 0.635 0.635 0.630 0.630 1,040,9000.630
19/01/2018 0.625 0.635 0.620 0.635 1,053,2000.635
18/01/2018 0.630 0.630 0.615 0.625 2,539,6000.625
17/01/2018 0.630 0.630 0.620 0.625 669,5000.625
16/01/2018 0.640 0.640 0.620 0.630 758,8000.630
15/01/2018 0.640 0.640 0.625 0.625 1,604,8000.625
12/01/2018 0.640 0.655 0.635 0.635 1,838,8000.635
11/01/2018 0.640 0.640 0.625 0.630 1,000,5000.630
10/01/2018 0.640 0.645 0.635 0.640 1,304,7000.640
09/01/2018 0.665 0.665 0.640 0.640 2,103,9000.640
08/01/2018 0.630 0.670 0.630 0.665 5,553,7000.665
05/01/2018 0.630 0.640 0.625 0.630 1,004,5000.630
04/01/2018 0.635 0.640 0.625 0.630 1,550,9000.630
03/01/2018 0.610 0.640 0.605 0.635 2,851,9000.635
02/01/2018 0.610 0.615 0.605 0.610 1,460,5000.610
29/12/2017 0.600 0.610 0.600 0.605 976,5000.605
28/12/2017 0.610 0.610 0.600 0.610 738,0000.610
27/12/2017 0.605 0.610 0.600 0.605 988,5000.605
26/12/2017 0.605 0.610 0.600 0.605 472,2000.605
22/12/2017 0.600 0.605 0.595 0.600 512,9000.600
21/12/2017 0.600 0.610 0.600 0.600 461,7000.600
20/12/2017 0.600 0.610 0.600 0.605 661,0000.605
19/12/2017 0.605 0.610 0.600 0.600 751,7000.600
18/12/2017 0.605 0.615 0.605 0.605 661,2000.605
15/12/2017 0.610 0.620 0.605 0.605 547,3000.605
14/12/2017 0.620 0.620 0.610 0.615 316,9000.615
13/12/2017 0.600 0.620 0.595 0.615 2,504,8000.615
12/12/2017 0.585 0.600 0.585 0.595 1,571,7000.595
11/12/2017 0.580 0.590 0.580 0.585 284,0000.585
08/12/2017 0.590 0.595 0.575 0.580 1,632,9000.580
07/12/2017 0.605 0.605 0.595 0.595 788,2000.595
06/12/2017 0.605 0.610 0.600 0.600 1,088,9000.600
05/12/2017 0.600 0.605 0.600 0.605 525,8000.605
04/12/2017 0.605 0.605 0.595 0.600 951,6000.600
30/11/2017 0.610 0.610 0.600 0.600 1,901,9000.600
29/11/2017 0.610 0.610 0.605 0.610 552,8000.610
28/11/2017 0.605 0.605 0.600 0.605 911,1000.605
27/11/2017 0.620 0.620 0.600 0.605 1,910,0000.605
24/11/2017 0.620 0.620 0.615 0.620 536,3000.620
23/11/2017 0.630 0.630 0.615 0.620 1,443,8000.620
22/11/2017 0.615 0.630 0.610 0.625 3,312,8000.625
21/11/2017 0.630 0.635 0.610 0.610 3,515,8000.610
20/11/2017 0.640 0.640 0.630 0.630 734,3000.630
17/11/2017 0.635 0.640 0.630 0.635 1,193,5000.635

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