Stock Info

Email This Print This Historical Warrant B 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)
0.400 0.540 0.380 0.510 18,935,0000.510
Previous 2 weeks
(22/06/2017 to 07/07/2017)
0.385 0.540 0.370 0.400 22,788,5000.400
Previous 4 weeks
(24/05/2017 to 21/06/2017)
1.940 1.940 0.380 0.390 15,367,7000.390
Daily Historical Data
21/07/2017 0.500 0.515 0.500 0.510 1,230,0000.510
20/07/2017 0.500 0.505 0.485 0.500 2,360,1000.500
19/07/2017 0.505 0.540 0.495 0.500 7,593,1000.500
18/07/2017 0.405 0.495 0.405 0.495 5,563,1000.495
17/07/2017 0.400 0.405 0.395 0.395 562,5000.395
14/07/2017 0.405 0.405 0.400 0.400 135,3000.400
13/07/2017 0.390 0.410 0.390 0.405 939,1000.405
12/07/2017 0.385 0.385 0.380 0.385 297,3000.385
11/07/2017 0.395 0.395 0.385 0.385 80,4000.385
10/07/2017 0.400 0.400 0.390 0.400 174,1000.400
07/07/2017 0.400 0.400 0.400 0.400 211,6000.400
06/07/2017 0.405 0.410 0.395 0.405 507,8000.405
05/07/2017 0.405 0.405 0.395 0.400 274,2000.400
04/07/2017 0.390 0.415 0.385 0.395 775,6000.395
03/07/2017 0.390 0.390 0.385 0.390 286,8000.390
30/06/2017 0.390 0.400 0.385 0.390 706,5000.390
29/06/2017 0.385 0.405 0.385 0.390 263,3000.390
28/06/2017 0.400 0.405 0.390 0.390 190,7000.390
23/06/2017 0.390 0.410 0.390 0.410 353,2000.410
22/06/2017 0.385 0.395 0.370 0.390 283,8000.390
21/06/2017 0.395 0.395 0.380 0.390 258,5000.390
20/06/2017 0.400 0.400 0.395 0.395 470,4000.395
19/06/2017 0.415 0.415 0.400 0.400 511,5000.400
16/06/2017 0.405 0.425 0.395 0.415 1,725,9000.415
15/06/2017 0.410 0.410 0.395 0.395 488,7000.395
14/06/2017 0.400 0.415 0.395 0.405 1,110,5000.405
13/06/2017 0.420 0.420 0.395 0.395 1,746,3000.395
09/06/2017 0.425 0.425 0.415 0.420 122,0000.420
08/06/2017 0.455 0.455 0.410 0.425 972,6000.425
07/06/2017 0.435 0.470 0.430 0.455 5,024,0000.455
06/06/2017 1.710 1.710 1.660 1.690 365,8000.422
05/06/2017 1.730 1.730 1.700 1.710 194,0000.427
02/06/2017 1.720 1.720 1.690 1.690 157,7000.422
01/06/2017 1.620 1.720 1.600 1.710 272,7000.427
31/05/2017 1.640 1.650 1.600 1.620 182,4000.405
30/05/2017 1.700 1.700 1.670 1.670 175,0000.417
29/05/2017 1.730 1.730 1.700 1.700 131,1000.425
26/05/2017 1.860 1.870 1.650 1.690 711,9000.422
25/05/2017 1.900 1.900 1.830 1.830 470,8000.458
24/05/2017 1.940 1.940 1.890 1.910 275,9000.477
23/05/2017 1.980 2.010 1.940 1.940 426,7000.485
22/05/2017 2.010 2.020 1.940 1.940 483,7000.485
19/05/2017 1.990 2.020 1.960 2.000 300,1000.500
18/05/2017 2.000 2.000 1.930 1.950 572,2000.487
17/05/2017 1.960 2.030 1.950 2.030 1,023,9000.507
16/05/2017 1.940 1.960 1.920 1.930 1,559,4000.482
15/05/2017 1.920 1.930 1.870 1.930 573,8000.482
12/05/2017 1.910 1.960 1.900 1.910 1,021,1000.477
11/05/2017 1.940 1.940 1.890 1.900 551,1000.475
09/05/2017 1.930 2.000 1.880 1.940 568,1000.485
08/05/2017 2.010 2.040 1.980 2.000 550,7000.500
05/05/2017 2.010 2.110 2.010 2.020 1,041,7000.505
04/05/2017 1.980 2.040 1.920 1.990 973,4000.497
03/05/2017 2.300 2.300 1.930 2.100 1,614,3000.525
02/05/2017 2.190 2.270 2.180 2.260 1,802,9000.565
28/04/2017 1.940 2.150 1.940 2.120 1,128,2000.530
27/04/2017 1.950 1.970 1.900 1.920 604,5000.480
26/04/2017 1.830 1.950 1.810 1.900 1,512,2000.475
25/04/2017 1.630 1.800 1.630 1.780 815,7000.445
21/04/2017 1.500 1.590 1.500 1.590 641,0000.398

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