Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 30, 2018 to Apr 26, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/04/2018 to 26/04/2018)
1.470 1.570 1.470 1.530 377,8001.530
Previous 2 weeks
(30/03/2018 to 12/04/2018)
1.500 1.570 1.440 1.470 693,7001.470
Previous 4 weeks
(02/03/2018 to 29/03/2018)
1.640 1.650 1.500 1.510 2,494,3001.510
Daily Historical Data
26/04/2018 1.520 1.570 1.520 1.530 28,5001.530
25/04/2018 1.550 1.550 1.530 1.530 27,1001.530
24/04/2018 1.560 1.560 1.550 1.550 38,4001.550
23/04/2018 1.570 1.570 1.560 1.560 77,4001.560
20/04/2018 1.550 1.570 1.550 1.560 82,5001.560
19/04/2018 1.550 1.550 1.540 1.540 20,9001.540
18/04/2018 1.520 1.550 1.520 1.550 55,1001.550
17/04/2018 1.530 1.540 1.520 1.520 10,7001.520
16/04/2018 1.480 1.520 1.470 1.490 32,0001.490
13/04/2018 1.470 1.470 1.470 1.470 5,2001.470
12/04/2018 1.470 1.470 1.460 1.470 22,6001.470
11/04/2018 1.500 1.500 1.460 1.460 3,6001.460
10/04/2018 1.450 1.500 1.450 1.500 97,8001.500
09/04/2018 1.460 1.460 1.450 1.450 22,5001.450
06/04/2018 1.460 1.460 1.450 1.460 12,1001.460
05/04/2018 1.530 1.530 1.460 1.470 98,0001.470
04/04/2018 - - - - 0-
03/04/2018 1.440 1.530 1.440 1.530 17,6001.530
02/04/2018 1.460 1.470 1.450 1.450 29,6001.450
30/03/2018 1.500 1.500 1.440 1.440 12,1001.440
29/03/2018 1.510 1.510 1.510 1.510 24,7001.510
28/03/2018 - - - - 0-
27/03/2018 1.520 1.520 1.500 1.510 16,8001.510
26/03/2018 - - - - 0-
23/03/2018 1.500 1.620 1.500 1.620 41,7001.620
22/03/2018 1.530 1.530 1.520 1.530 42,6001.530
21/03/2018 1.550 1.550 1.540 1.540 37,2001.540
20/03/2018 1.590 1.590 1.550 1.550 4,3001.550
19/03/2018 1.610 1.610 1.540 1.610 79,8001.610
16/03/2018 1.610 1.620 1.590 1.610 460,3001.610
15/03/2018 - - - - 0-
14/03/2018 1.610 1.610 1.590 1.600 429,4001.600
13/03/2018 1.600 1.620 1.600 1.600 10,4001.600
12/03/2018 1.610 1.650 1.600 1.610 144,0001.610
09/03/2018 1.620 1.630 1.600 1.630 393,6001.630
08/03/2018 1.580 1.610 1.580 1.610 15,0001.610
07/03/2018 1.530 1.590 1.530 1.590 48,7001.590
06/03/2018 1.630 1.630 1.600 1.610 684,0001.610
05/03/2018 1.640 1.640 1.590 1.590 29,3001.590
02/03/2018 1.640 1.640 1.640 1.640 32,5001.640
01/03/2018 1.640 1.650 1.620 1.650 129,2001.650
28/02/2018 1.640 1.640 1.600 1.630 73,0001.630
27/02/2018 1.650 1.650 1.640 1.640 64,3001.640
26/02/2018 1.610 1.650 1.610 1.630 57,5001.630
23/02/2018 1.620 1.620 1.610 1.610 12,3001.610
22/02/2018 1.630 1.640 1.600 1.600 220,8001.600
21/02/2018 1.620 1.630 1.620 1.630 60,4001.630
20/02/2018 1.610 1.640 1.600 1.630 181,8001.630
19/02/2018 1.590 1.620 1.580 1.610 224,3001.610
15/02/2018 1.590 1.590 1.580 1.580 10,5001.580
14/02/2018 1.570 1.570 1.570 1.570 20,7001.570
13/02/2018 1.560 1.570 1.560 1.570 5,2001.570
12/02/2018 1.550 1.590 1.550 1.580 101,0001.580
09/02/2018 1.530 1.560 1.530 1.550 19,3001.550
08/02/2018 1.590 1.600 1.590 1.600 40,6001.600
07/02/2018 1.590 1.600 1.560 1.590 305,5001.590
06/02/2018 1.590 1.600 1.540 1.550 1,378,8001.550
05/02/2018 1.530 1.600 1.530 1.600 95,7001.600
02/02/2018 1.600 1.600 1.560 1.600 111,5001.600
30/01/2018 1.620 1.630 1.620 1.630 264,7001.630

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