IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from Jan 08, 2020 to Apr 01, 2020

Please click here to download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(19/03/2020 to 01/04/2020)
0.815 0.820 0.670 0.775 112,803,4000.775
Previous 2 weeks
(05/03/2020 to 18/03/2020)
1.210 1.220 0.800 0.820 208,144,6000.820
Previous 4 weeks
(06/02/2020 to 04/03/2020)
1.260 1.310 1.150 1.200 218,285,7001.200
Daily Historical Data
01/04/2020 0.780 0.790 0.755 0.775 4,990,2000.775
31/03/2020 0.795 0.795 0.780 0.790 5,596,5000.790
30/03/2020 0.790 0.795 0.765 0.775 5,862,2000.775
27/03/2020 0.790 0.810 0.785 0.810 9,460,3000.810
26/03/2020 0.770 0.795 0.750 0.775 4,252,2000.775
25/03/2020 0.755 0.795 0.755 0.785 9,268,5000.785
24/03/2020 0.695 0.740 0.690 0.735 7,947,4000.735
23/03/2020 0.710 0.720 0.670 0.685 12,548,1000.685
20/03/2020 0.735 0.780 0.730 0.745 32,363,7000.745
19/03/2020 0.815 0.820 0.695 0.720 20,514,3000.720
18/03/2020 0.815 0.860 0.800 0.820 11,062,8000.820
17/03/2020 0.840 0.865 0.815 0.815 12,707,9000.815
16/03/2020 0.950 0.950 0.860 0.870 15,178,5000.870
13/03/2020 0.960 0.985 0.900 0.950 17,284,6000.950
12/03/2020 1.070 1.080 0.980 1.000 43,386,0001.000
11/03/2020 1.110 1.120 1.060 1.090 22,759,8001.090
10/03/2020 1.060 1.120 1.060 1.120 24,946,8001.120
09/03/2020 1.140 1.140 1.050 1.070 30,280,7001.070
06/03/2020 1.180 1.180 1.150 1.160 17,859,9001.160
05/03/2020 1.210 1.220 1.190 1.190 12,677,6001.190
04/03/2020 1.180 1.210 1.170 1.200 12,921,8001.200
03/03/2020 1.190 1.210 1.180 1.190 15,800,6001.190
02/03/2020 1.170 1.190 1.150 1.170 14,460,9001.170
28/02/2020 1.220 1.220 1.160 1.180 26,223,7001.180
27/02/2020 1.250 1.250 1.220 1.230 7,320,5001.230
26/02/2020 1.250 1.260 1.240 1.250 10,072,9001.250
25/02/2020 1.260 1.270 1.250 1.260 7,300,1001.260
24/02/2020 1.300 1.300 1.260 1.270 17,878,9001.270
21/02/2020 1.300 1.310 1.280 1.310 11,972,5001.310
20/02/2020 1.300 1.310 1.280 1.300 7,583,9001.300
19/02/2020 1.270 1.290 1.260 1.290 5,475,4001.290
18/02/2020 1.260 1.280 1.250 1.260 6,324,7001.260
17/02/2020 1.260 1.260 1.240 1.250 10,206,1001.250
14/02/2020 1.260 1.260 1.240 1.260 11,801,6001.260
13/02/2020 1.270 1.280 1.250 1.260 9,612,3001.260
12/02/2020 1.260 1.270 1.250 1.270 6,786,2001.270
11/02/2020 1.230 1.260 1.230 1.250 5,191,4001.250
10/02/2020 1.250 1.250 1.220 1.240 10,466,5001.240
07/02/2020 1.270 1.280 1.260 1.260 9,951,7001.260
06/02/2020 1.260 1.280 1.250 1.280 10,934,0001.280
05/02/2020 1.250 1.270 1.240 1.250 16,110,8001.250
04/02/2020 1.200 1.250 1.200 1.240 17,857,7001.240
03/02/2020 1.260 1.260 1.190 1.220 20,181,6001.220
31/01/2020 1.260 1.280 1.260 1.260 3,348,1001.260
30/01/2020 1.270 1.290 1.260 1.270 13,963,9001.270
29/01/2020 1.250 1.270 1.240 1.270 6,792,2001.270
28/01/2020 1.310 1.310 1.240 1.240 36,982,1001.240
24/01/2020 1.340 1.350 1.320 1.320 7,373,9001.320
23/01/2020 1.330 1.350 1.330 1.350 4,461,2001.350
22/01/2020 1.340 1.350 1.330 1.340 6,594,1001.340
21/01/2020 1.350 1.360 1.330 1.350 6,053,7001.350
20/01/2020 1.360 1.360 1.340 1.360 5,901,0001.360
17/01/2020 1.350 1.380 1.340 1.360 8,656,7001.360
16/01/2020 1.350 1.350 1.330 1.350 7,651,7001.350
15/01/2020 1.340 1.350 1.340 1.340 2,543,4001.340
14/01/2020 1.350 1.350 1.330 1.350 4,483,0001.350
13/01/2020 1.350 1.350 1.330 1.340 3,792,4451.340
10/01/2020 1.350 1.360 1.340 1.340 3,687,6001.340
09/01/2020 1.330 1.350 1.330 1.350 2,539,5001.350
08/01/2020 1.350 1.360 1.320 1.330 6,009,5001.330

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