Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Nov 29, 2017 to Feb 23, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/02/2018 to 23/02/2018)
0.985 1.120 0.965 1.100 12,260,0001.100
Previous 2 weeks
(26/01/2018 to 08/02/2018)
0.955 1.100 0.955 0.995 15,031,6000.995
Previous 4 weeks
(28/12/2017 to 25/01/2018)
0.865 0.995 0.865 0.965 19,636,3000.965
Daily Historical Data
23/02/2018 1.080 1.120 1.080 1.100 1,845,9001.100
22/02/2018 1.110 1.110 1.050 1.080 1,367,6001.080
21/02/2018 1.040 1.120 1.030 1.120 3,926,3001.120
20/02/2018 1.060 1.080 1.030 1.040 1,541,7001.040
19/02/2018 1.030 1.070 1.030 1.060 985,7001.060
15/02/2018 0.980 1.040 0.980 1.020 500,8001.020
14/02/2018 0.985 0.990 0.980 0.985 230,4000.985
13/02/2018 0.980 1.000 0.980 0.995 596,5000.995
12/02/2018 0.980 0.990 0.965 0.965 448,5000.965
09/02/2018 0.985 0.985 0.965 0.970 816,6000.970
08/02/2018 0.995 1.010 0.995 0.995 238,8000.995
07/02/2018 1.010 1.020 0.985 0.990 1,075,7000.990
06/02/2018 0.995 1.000 0.960 0.995 2,637,3000.995
05/02/2018 1.000 1.030 0.985 1.020 1,633,8001.020
02/02/2018 1.070 1.080 1.040 1.050 587,7001.050
01/02/2018 1.060 1.100 1.030 1.070 1,355,0001.070
31/01/2018 0.980 1.090 0.980 1.080 2,739,6001.080
30/01/2018 1.020 1.030 0.985 0.990 810,8000.990
29/01/2018 0.970 1.020 0.965 1.020 3,609,8001.020
26/01/2018 0.955 0.970 0.955 0.970 343,1000.970
25/01/2018 0.980 0.980 0.945 0.965 734,7000.965
24/01/2018 0.985 0.995 0.970 0.970 1,027,9000.970
23/01/2018 0.965 0.990 0.965 0.985 3,151,8000.985
22/01/2018 0.925 0.960 0.925 0.950 2,421,9000.950
19/01/2018 0.930 0.930 0.915 0.925 296,0000.925
18/01/2018 0.915 0.930 0.915 0.925 608,2000.925
17/01/2018 0.925 0.925 0.910 0.910 197,8000.910
16/01/2018 0.915 0.930 0.915 0.925 290,6000.925
15/01/2018 0.930 0.930 0.920 0.920 329,9000.920
12/01/2018 0.940 0.940 0.930 0.930 281,2000.930
11/01/2018 0.925 0.940 0.925 0.940 1,000,9000.940
10/01/2018 0.910 0.935 0.905 0.925 1,181,5000.925
09/01/2018 0.895 0.910 0.885 0.910 1,039,6000.910
08/01/2018 0.895 0.895 0.885 0.895 898,2000.895
05/01/2018 0.890 0.890 0.880 0.890 663,5000.890
04/01/2018 0.890 0.890 0.885 0.890 421,7000.890
03/01/2018 0.890 0.900 0.885 0.890 1,190,2000.890
02/01/2018 0.875 0.895 0.875 0.890 2,488,9000.890
29/12/2017 0.875 0.880 0.865 0.875 304,4000.875
28/12/2017 0.865 0.885 0.865 0.880 1,107,4000.880
27/12/2017 0.865 0.870 0.860 0.865 27,1000.865
26/12/2017 0.870 0.870 0.860 0.865 5,6000.865
22/12/2017 0.870 0.870 0.865 0.870 43,3000.870
21/12/2017 0.865 0.870 0.865 0.870 297,2000.870
20/12/2017 0.860 0.870 0.860 0.870 63,6000.870
19/12/2017 0.860 0.870 0.860 0.865 178,4000.865
18/12/2017 0.860 0.875 0.860 0.865 269,1000.865
15/12/2017 0.860 0.860 0.855 0.860 240,9000.860
14/12/2017 0.860 0.865 0.855 0.860 204,7000.860
13/12/2017 0.845 0.860 0.845 0.860 419,7000.860
12/12/2017 0.860 0.860 0.840 0.850 222,8000.850
11/12/2017 0.865 0.870 0.850 0.860 144,5000.860
08/12/2017 0.835 0.870 0.830 0.865 1,088,8000.865
07/12/2017 0.860 0.860 0.840 0.840 250,0000.840
06/12/2017 0.870 0.870 0.840 0.860 859,5000.860
05/12/2017 0.870 0.875 0.865 0.865 622,2000.865
04/12/2017 0.870 0.875 0.855 0.865 421,1000.865
01/12/2017 0.885 0.885 0.860 0.870 316,9000.870
30/11/2017 0.890 0.900 0.870 0.880 774,8000.880
29/11/2017 0.870 0.895 0.870 0.885 323,8000.885

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