Stock Info

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 24, 2018 to Apr 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/04/2018 to 20/04/2018)
0.470 0.600 0.465 0.520 7,707,9000.520
Previous 2 weeks
(26/03/2018 to 06/04/2018)
0.560 0.600 0.465 0.470 20,476,3000.470
Previous 4 weeks
(26/02/2018 to 23/03/2018)
0.615 0.620 0.550 0.550 17,375,3000.550
Daily Historical Data
20/04/2018 0.530 0.530 0.515 0.520 322,7000.520
19/04/2018 0.545 0.545 0.525 0.525 303,8000.525
18/04/2018 0.540 0.540 0.530 0.535 265,0000.535
17/04/2018 0.540 0.560 0.530 0.535 1,067,2000.535
16/04/2018 0.545 0.550 0.535 0.535 175,0000.535
13/04/2018 0.535 0.550 0.535 0.535 294,5000.535
12/04/2018 0.570 0.570 0.530 0.530 1,263,3000.530
11/04/2018 0.525 0.600 0.525 0.575 2,603,9000.575
10/04/2018 0.485 0.525 0.485 0.525 842,7000.525
09/04/2018 0.470 0.490 0.465 0.485 569,8000.485
06/04/2018 0.485 0.485 0.470 0.470 1,095,1000.470
05/04/2018 0.475 0.490 0.470 0.480 2,014,1000.480
04/04/2018 0.490 0.495 0.470 0.470 1,848,0000.470
03/04/2018 0.515 0.515 0.485 0.485 2,098,1000.485
02/04/2018 0.525 0.525 0.510 0.515 1,412,7000.515
30/03/2018 0.520 0.530 0.520 0.525 373,4000.525
29/03/2018 0.525 0.525 0.525 0.525 538,4000.525
28/03/2018 0.530 0.535 0.525 0.525 478,9000.525
27/03/2018 0.525 0.545 0.525 0.535 621,0000.535
26/03/2018 0.560 0.560 0.515 0.525 2,288,7000.525
23/03/2018 0.560 0.565 0.550 0.550 911,1000.550
22/03/2018 0.570 0.575 0.560 0.565 598,0000.565
21/03/2018 0.570 0.580 0.570 0.570 675,1000.570
20/03/2018 0.580 0.580 0.570 0.570 740,1000.570
19/03/2018 0.580 0.585 0.580 0.580 280,6000.580
16/03/2018 0.580 0.585 0.575 0.580 610,7000.580
15/03/2018 0.575 0.585 0.575 0.580 494,7000.580
14/03/2018 0.575 0.585 0.575 0.580 989,9000.580
13/03/2018 0.575 0.580 0.575 0.575 514,4000.575
12/03/2018 0.585 0.585 0.575 0.575 810,0000.575
09/03/2018 0.595 0.595 0.580 0.580 280,8000.580
08/03/2018 0.575 0.595 0.575 0.585 781,0000.585
07/03/2018 0.590 0.590 0.570 0.580 1,519,9000.580
06/03/2018 0.600 0.605 0.585 0.590 1,277,9000.590
05/03/2018 0.610 0.610 0.590 0.595 2,520,9000.595
02/03/2018 0.610 0.615 0.600 0.610 1,015,4000.610
01/03/2018 0.605 0.610 0.605 0.610 742,3000.610
28/02/2018 0.615 0.615 0.605 0.605 591,4000.605
27/02/2018 0.610 0.615 0.605 0.610 777,9000.610
26/02/2018 0.615 0.620 0.610 0.610 1,243,2000.610
23/02/2018 0.615 0.625 0.615 0.615 2,106,5000.615
22/02/2018 0.630 0.630 0.615 0.620 681,0000.620
21/02/2018 0.615 0.625 0.615 0.620 1,072,5000.620
20/02/2018 0.620 0.620 0.615 0.615 304,0000.615
19/02/2018 0.615 0.620 0.610 0.620 142,6000.620
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

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