Stock Info

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 20, 2018 to Jun 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/06/2018 to 19/06/2018)
0.410 0.455 0.395 0.430 6,510,5000.430
Previous 2 weeks
(21/05/2018 to 04/06/2018)
0.485 0.485 0.385 0.400 27,948,9000.400
Previous 4 weeks
(17/04/2018 to 18/05/2018)
0.540 0.560 0.470 0.485 11,696,9000.485
Daily Historical Data
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
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

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