Historical Price
Historical price from Jan 31, 2018 to Apr 26, 2018
Download historical price in CSV/Excel format
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (13/04/2018 to 26/04/2018) |
0.265 | 0.270 | 0.225 | 0.225 | 3,086,700 | 0.225 |
Previous 2 weeks (29/03/2018 to 12/04/2018) |
0.255 | 0.265 | 0.250 | 0.265 | 946,200 | 0.265 |
Previous 4 weeks (01/03/2018 to 28/03/2018) |
0.285 | 0.295 | 0.260 | 0.265 | 13,331,700 | 0.265 |
Daily Historical Data | ||||||
26/04/2018 | 0.230 | 0.230 | 0.225 | 0.225 | 86,500 | 0.225 |
25/04/2018 | 0.225 | 0.230 | 0.225 | 0.230 | 533,500 | 0.230 |
24/04/2018 | 0.235 | 0.235 | 0.225 | 0.235 | 282,500 | 0.235 |
23/04/2018 | 0.250 | 0.250 | 0.240 | 0.240 | 713,000 | 0.240 |
20/04/2018 | 0.245 | 0.250 | 0.245 | 0.250 | 97,900 | 0.250 |
19/04/2018 | 0.250 | 0.255 | 0.245 | 0.245 | 1,064,800 | 0.245 |
18/04/2018 | 0.255 | 0.255 | 0.255 | 0.255 | 40,000 | 0.255 |
17/04/2018 | 0.270 | 0.270 | 0.270 | 0.270 | 30,000 | 0.270 |
16/04/2018 | 0.260 | 0.270 | 0.260 | 0.270 | 51,500 | 0.270 |
13/04/2018 | 0.265 | 0.270 | 0.265 | 0.270 | 187,000 | 0.270 |
12/04/2018 | 0.255 | 0.265 | 0.255 | 0.265 | 88,300 | 0.265 |
11/04/2018 | 0.265 | 0.265 | 0.260 | 0.260 | 153,000 | 0.260 |
10/04/2018 | - | - | - | - | 0 | - |
09/04/2018 | 0.265 | 0.265 | 0.265 | 0.265 | 19,500 | 0.265 |
06/04/2018 | 0.260 | 0.265 | 0.260 | 0.260 | 71,400 | 0.260 |
05/04/2018 | - | - | - | - | 0 | - |
04/04/2018 | 0.250 | 0.255 | 0.250 | 0.250 | 121,000 | 0.250 |
03/04/2018 | 0.255 | 0.260 | 0.255 | 0.255 | 140,000 | 0.255 |
02/04/2018 | 0.260 | 0.260 | 0.255 | 0.255 | 210,000 | 0.255 |
29/03/2018 | 0.255 | 0.260 | 0.255 | 0.255 | 143,000 | 0.255 |
28/03/2018 | 0.265 | 0.265 | 0.260 | 0.265 | 118,400 | 0.265 |
27/03/2018 | 0.265 | 0.265 | 0.260 | 0.265 | 199,000 | 0.265 |
26/03/2018 | 0.265 | 0.265 | 0.265 | 0.265 | 90,000 | 0.265 |
23/03/2018 | 0.270 | 0.270 | 0.260 | 0.260 | 431,000 | 0.260 |
22/03/2018 | 0.275 | 0.280 | 0.270 | 0.270 | 313,600 | 0.270 |
21/03/2018 | 0.275 | 0.275 | 0.275 | 0.275 | 156,000 | 0.275 |
20/03/2018 | - | - | - | - | 0 | - |
19/03/2018 | 0.280 | 0.280 | 0.275 | 0.275 | 189,000 | 0.275 |
16/03/2018 | 0.285 | 0.285 | 0.275 | 0.275 | 130,000 | 0.275 |
15/03/2018 | 0.285 | 0.285 | 0.285 | 0.285 | 101,000 | 0.285 |
14/03/2018 | 0.285 | 0.285 | 0.280 | 0.285 | 1,459,000 | 0.285 |
13/03/2018 | 0.275 | 0.280 | 0.275 | 0.280 | 337,000 | 0.280 |
12/03/2018 | 0.280 | 0.280 | 0.275 | 0.275 | 2,168,800 | 0.275 |
09/03/2018 | 0.280 | 0.280 | 0.275 | 0.275 | 4,443,000 | 0.275 |
08/03/2018 | 0.290 | 0.295 | 0.280 | 0.280 | 2,184,000 | 0.280 |
07/03/2018 | 0.285 | 0.285 | 0.285 | 0.285 | 33,000 | 0.285 |
06/03/2018 | 0.295 | 0.295 | 0.290 | 0.290 | 324,000 | 0.290 |
05/03/2018 | 0.280 | 0.290 | 0.280 | 0.290 | 448,900 | 0.290 |
02/03/2018 | 0.280 | 0.280 | 0.280 | 0.280 | 206,000 | 0.280 |
01/03/2018 | - | - | - | - | 0 | - |
28/02/2018 | 0.290 | 0.290 | 0.285 | 0.285 | 14,000 | 0.285 |
27/02/2018 | 0.285 | 0.285 | 0.285 | 0.285 | 25,000 | 0.285 |
26/02/2018 | 0.285 | 0.285 | 0.285 | 0.285 | 81,000 | 0.285 |
23/02/2018 | 0.280 | 0.285 | 0.280 | 0.280 | 212,000 | 0.280 |
22/02/2018 | 0.285 | 0.290 | 0.280 | 0.290 | 139,000 | 0.290 |
21/02/2018 | 0.285 | 0.285 | 0.280 | 0.280 | 373,000 | 0.280 |
20/02/2018 | - | - | - | - | 0 | - |
19/02/2018 | 0.285 | 0.290 | 0.285 | 0.290 | 27,000 | 0.290 |
15/02/2018 | 0.285 | 0.285 | 0.285 | 0.285 | 30,000 | 0.285 |
14/02/2018 | 0.290 | 0.290 | 0.285 | 0.285 | 335,000 | 0.285 |
13/02/2018 | 0.290 | 0.290 | 0.290 | 0.290 | 165,000 | 0.290 |
12/02/2018 | 0.290 | 0.290 | 0.280 | 0.280 | 222,300 | 0.280 |
09/02/2018 | 0.290 | 0.290 | 0.285 | 0.285 | 330,000 | 0.285 |
08/02/2018 | 0.295 | 0.295 | 0.290 | 0.290 | 40,000 | 0.290 |
07/02/2018 | 0.295 | 0.300 | 0.295 | 0.295 | 442,600 | 0.295 |
06/02/2018 | 0.290 | 0.295 | 0.285 | 0.295 | 248,000 | 0.295 |
05/02/2018 | 0.305 | 0.305 | 0.290 | 0.290 | 1,145,000 | 0.290 |
02/02/2018 | 0.310 | 0.310 | 0.305 | 0.305 | 125,000 | 0.305 |
01/02/2018 | 0.310 | 0.310 | 0.305 | 0.310 | 92,000 | 0.310 |
31/01/2018 | 0.310 | 0.310 | 0.310 | 0.310 | 295,800 | 0.310 |
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
Sign In
Create New Account