Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Mar 21, 2018 to Jun 18, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/06/2018 to 18/06/2018)
0.945 0.945 0.805 0.820 18,585,8000.820
Previous 2 weeks
(18/05/2018 to 01/06/2018)
0.950 0.960 0.875 0.945 20,381,3000.945
Previous 4 weeks
(19/04/2018 to 17/05/2018)
1.120 1.140 0.940 0.945 23,465,1000.945
Daily Historical Data
18/06/2018 0.810 0.830 0.805 0.820 664,9000.820
14/06/2018 0.830 0.845 0.810 0.815 2,398,5000.815
13/06/2018 0.835 0.840 0.820 0.825 940,3000.825
12/06/2018 0.840 0.850 0.835 0.835 926,5000.835
11/06/2018 0.885 0.885 0.825 0.845 4,194,8000.845
08/06/2018 0.895 0.900 0.880 0.885 929,9000.885
07/06/2018 0.910 0.915 0.890 0.895 865,3000.895
06/06/2018 0.925 0.925 0.900 0.900 398,4000.900
05/06/2018 0.895 0.925 0.890 0.925 3,623,2000.925
04/06/2018 0.945 0.945 0.880 0.890 3,644,0000.890
01/06/2018 0.900 0.945 0.895 0.945 2,453,9000.945
31/05/2018 0.900 0.905 0.885 0.895 908,5000.895
30/05/2018 0.900 0.900 0.885 0.890 984,4000.890
28/05/2018 0.905 0.915 0.900 0.910 1,479,6000.910
25/05/2018 0.885 0.920 0.875 0.895 5,318,8000.895
24/05/2018 0.890 0.910 0.890 0.895 3,520,4000.895
23/05/2018 0.925 0.925 0.875 0.880 2,736,8000.880
22/05/2018 0.945 0.950 0.920 0.925 1,716,8000.925
21/05/2018 0.955 0.955 0.935 0.940 763,6000.940
18/05/2018 0.950 0.960 0.945 0.950 498,5000.950
17/05/2018 0.960 0.980 0.940 0.945 1,453,2000.945
16/05/2018 0.975 0.975 0.950 0.960 1,105,2000.960
15/05/2018 0.995 0.995 0.965 0.975 2,276,2000.975
14/05/2018 0.990 1.000 0.990 0.995 979,4000.995
11/05/2018 1.030 1.030 0.985 0.985 3,117,1000.985
10/05/2018 1.050 1.050 1.020 1.030 2,564,3001.030
09/05/2018 1.030 1.030 1.020 1.030 867,7001.030
08/05/2018 1.030 1.040 1.010 1.020 480,9001.020
07/05/2018 1.030 1.040 1.020 1.030 535,8001.030
04/05/2018 1.030 1.040 1.020 1.020 442,0001.020
03/05/2018 1.030 1.050 1.020 1.030 359,5001.030
02/05/2018 1.040 1.050 1.040 1.050 368,0001.050
30/04/2018 1.050 1.070 1.050 1.050 353,1001.050
27/04/2018 1.050 1.070 1.040 1.070 1,328,5001.070
26/04/2018 1.060 1.060 1.010 1.040 809,0001.040
25/04/2018 1.070 1.070 1.010 1.040 1,329,6001.040
24/04/2018 1.100 1.100 1.050 1.060 2,091,6001.060
23/04/2018 1.100 1.120 1.090 1.100 1,019,2001.100
20/04/2018 1.120 1.130 1.090 1.100 1,123,3001.100
19/04/2018 1.120 1.140 1.110 1.130 861,5001.130
18/04/2018 1.130 1.130 1.100 1.110 1,701,8001.110
17/04/2018 1.130 1.140 1.100 1.110 1,624,4001.110
16/04/2018 1.160 1.160 1.120 1.130 604,1001.130
13/04/2018 1.150 1.180 1.130 1.150 1,886,1001.150
12/04/2018 1.160 1.170 1.130 1.130 589,9001.130
11/04/2018 1.170 1.180 1.150 1.170 819,3001.170
10/04/2018 1.170 1.180 1.160 1.160 1,611,0001.160
09/04/2018 1.160 1.190 1.160 1.170 1,039,3001.170
06/04/2018 1.150 1.190 1.140 1.160 999,5001.160
05/04/2018 1.150 1.180 1.140 1.160 3,604,3001.160
04/04/2018 1.190 1.210 1.110 1.110 2,031,6001.110
03/04/2018 1.180 1.200 1.180 1.180 556,4001.180
02/04/2018 1.230 1.230 1.190 1.200 368,3001.200
29/03/2018 1.220 1.230 1.210 1.220 1,082,2001.220
28/03/2018 1.220 1.230 1.200 1.210 838,6001.210
27/03/2018 1.210 1.240 1.210 1.230 1,546,8001.230
26/03/2018 1.150 1.220 1.150 1.200 2,981,2001.200
23/03/2018 1.150 1.180 1.100 1.150 2,848,4001.150
22/03/2018 1.220 1.230 1.180 1.180 700,6001.180
21/03/2018 1.210 1.230 1.200 1.200 536,2001.200

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

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation