Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 19, 2018 to Jul 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/07/2018 to 19/07/2018)
1.390 1.410 1.380 1.400 728,4001.400
Previous 2 weeks
(22/06/2018 to 05/07/2018)
1.360 1.410 1.360 1.400 1,510,2001.400
Previous 4 weeks
(23/05/2018 to 21/06/2018)
1.380 1.430 1.320 1.400 3,840,1001.400
Daily Historical Data
19/07/2018 1.400 1.400 1.390 1.400 23,7001.400
18/07/2018 1.400 1.400 1.390 1.390 120,3001.390
17/07/2018 1.400 1.410 1.390 1.390 13,8001.390
16/07/2018 1.390 1.410 1.390 1.410 20,3001.410
13/07/2018 1.400 1.410 1.390 1.410 27,1001.410
12/07/2018 - - - - 0-
11/07/2018 1.390 1.400 1.390 1.400 52,7001.400
10/07/2018 1.390 1.400 1.390 1.400 218,5001.400
09/07/2018 1.390 1.400 1.390 1.400 18,1001.400
06/07/2018 1.390 1.400 1.380 1.400 233,9001.400
05/07/2018 1.390 1.400 1.380 1.400 34,1001.400
04/07/2018 1.390 1.400 1.380 1.400 16,3001.400
03/07/2018 1.390 1.400 1.390 1.400 20,5001.400
02/07/2018 1.380 1.400 1.380 1.400 82,2001.400
29/06/2018 1.390 1.400 1.380 1.400 149,8001.400
28/06/2018 1.380 1.400 1.380 1.400 128,1001.400
27/06/2018 1.380 1.400 1.380 1.400 27,4001.400
26/06/2018 1.370 1.400 1.370 1.400 58,1001.400
25/06/2018 1.370 1.400 1.370 1.400 181,0001.400
22/06/2018 1.360 1.400 1.360 1.400 84,3001.400
21/06/2018 1.360 1.400 1.350 1.400 219,8001.400
20/06/2018 1.360 1.400 1.340 1.400 222,9001.400
19/06/2018 1.350 1.400 1.320 1.400 114,7001.400
18/06/2018 1.350 1.400 1.350 1.400 83,9001.400
14/06/2018 - - - - 0-
13/06/2018 1.380 1.390 1.360 1.390 45,4001.390
12/06/2018 - - - - 0-
11/06/2018 1.370 1.390 1.360 1.390 27,4001.390
08/06/2018 1.370 1.390 1.350 1.390 24,2001.390
07/06/2018 1.380 1.380 1.360 1.380 95,5001.380
06/06/2018 1.390 1.410 1.360 1.410 602,7001.410
05/06/2018 1.380 1.390 1.370 1.390 32,8001.390
04/06/2018 - - - - 0-
01/06/2018 1.390 1.430 1.390 1.410 42,2001.410
31/05/2018 1.380 1.400 1.380 1.400 43,5001.400
30/05/2018 1.390 1.400 1.370 1.400 72,5001.400
28/05/2018 1.400 1.400 1.380 1.400 332,3001.400
25/05/2018 1.370 1.400 1.360 1.400 330,6001.400
24/05/2018 1.400 1.410 1.360 1.360 1,008,7001.360
23/05/2018 1.380 1.430 1.370 1.430 541,0001.430
22/05/2018 1.300 1.380 1.300 1.380 612,3001.380
21/05/2018 1.400 1.410 1.300 1.320 1,158,5001.320
18/05/2018 1.450 1.460 1.390 1.400 537,4001.400
17/05/2018 1.450 1.450 1.450 1.450 68,5001.450
16/05/2018 1.440 1.450 1.440 1.450 89,1001.450
15/05/2018 1.410 1.460 1.410 1.440 125,4001.440
14/05/2018 1.460 1.490 1.400 1.400 708,9001.400
08/05/2018 1.540 1.540 1.520 1.520 76,0001.520
07/05/2018 1.540 1.560 1.540 1.540 63,9001.540
04/05/2018 1.570 1.590 1.570 1.570 58,5001.570
03/05/2018 1.580 1.580 1.560 1.580 27,7001.580
02/05/2018 1.560 1.570 1.540 1.570 97,8001.570
30/04/2018 1.560 1.560 1.540 1.540 33,9001.540
27/04/2018 1.540 1.550 1.540 1.550 25,5001.550
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

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