Advanced Charts Stock Fundamentals Historical Price Investment Calculator

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 18, 2018 to Jan 15, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/01/2019 to 15/01/2019)
1.700 1.700 1.630 1.630 7001.630
Previous 2 weeks
(17/12/2018 to 31/12/2018)
1.550 1.700 1.500 1.700 429,3001.700
Previous 4 weeks
(16/11/2018 to 14/12/2018)
1.570 1.650 1.550 1.550 213,0001.550
Daily Historical Data
15/01/2019 - - - - 0-
14/01/2019 - - - - 0-
11/01/2019 - - - - 0-
10/01/2019 1.630 1.630 1.630 1.630 3001.630
09/01/2019 - - - - 0-
08/01/2019 - - - - 0-
07/01/2019 - - - - 0-
04/01/2019 - - - - 0-
03/01/2019 1.650 1.650 1.650 1.650 4001.650
02/01/2019 - - - - 0-
31/12/2018 1.600 1.700 1.600 1.700 33,3001.700
28/12/2018 - - - - 0-
27/12/2018 - - - - 0-
26/12/2018 - - - - 0-
24/12/2018 - - - - 0-
21/12/2018 1.660 1.700 1.610 1.700 224,4001.700
20/12/2018 1.650 1.660 1.650 1.650 11,0001.650
19/12/2018 1.600 1.650 1.580 1.640 146,9001.640
18/12/2018 1.530 1.580 1.500 1.580 13,0001.580
17/12/2018 - - - - 0-
14/12/2018 1.550 1.550 1.550 1.550 24,0001.550
13/12/2018 1.550 1.550 1.550 1.550 23,0001.550
12/12/2018 1.550 1.600 1.550 1.550 10,0001.550
11/12/2018 1.550 1.550 1.550 1.550 10,9001.550
10/12/2018 1.550 1.600 1.550 1.600 4,1001.600
07/12/2018 1.580 1.580 1.580 1.580 1,0001.580
06/12/2018 - - - - 0-
05/12/2018 - - - - 0-
04/12/2018 1.590 1.630 1.590 1.630 16,0001.630
03/12/2018 1.590 1.640 1.570 1.640 45,1001.640
30/11/2018 1.600 1.640 1.580 1.640 15,8001.640
29/11/2018 1.600 1.640 1.600 1.640 3,6001.640
28/11/2018 1.600 1.640 1.600 1.640 7,0001.640
27/11/2018 1.570 1.650 1.570 1.640 6,5001.640
26/11/2018 1.560 1.650 1.560 1.650 30,5001.650
23/11/2018 - - - - 0-
22/11/2018 - - - - 0-
21/11/2018 1.600 1.650 1.600 1.650 6,5001.650
19/11/2018 - - - - 0-
16/11/2018 1.570 1.650 1.570 1.650 9,0001.650
15/11/2018 - - - - 0-
14/11/2018 - - - - 0-
13/11/2018 - - - - 0-
12/11/2018 - - - - 0-
09/11/2018 - - - - 0-
08/11/2018 1.530 1.650 1.530 1.650 7001.650
07/11/2018 - - - - 0-
05/11/2018 - - - - 0-
02/11/2018 1.550 1.650 1.550 1.650 1,4001.650
01/11/2018 - - - - 0-
31/10/2018 - - - - 0-
30/10/2018 - - - - 0-
29/10/2018 1.570 1.650 1.560 1.650 13,0001.650
26/10/2018 - - - - 0-
25/10/2018 - - - - 0-
24/10/2018 - - - - 0-
23/10/2018 - - - - 0-
22/10/2018 - - - - 0-
19/10/2018 - - - - 0-
18/10/2018 - - - - 0-

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