Advanced Charts Stock Fundamentals Historical Price Investment Calculator

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 25, 2017 to Jul 24, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/07/2017 to 24/07/2017)
1.570 1.600 1.560 1.570 139,4001.570
Previous 2 weeks
(23/06/2017 to 10/07/2017)
1.600 1.640 1.560 1.560 618,9001.560
Previous 4 weeks
(25/05/2017 to 22/06/2017)
1.660 1.670 1.600 1.610 851,4001.610
Daily Historical Data
24/07/2017 1.580 1.580 1.570 1.570 26,0001.570
21/07/2017 1.570 1.570 1.570 1.570 2,0001.570
20/07/2017 1.570 1.600 1.570 1.600 7,0001.600
19/07/2017 1.570 1.590 1.570 1.590 8,0001.590
18/07/2017 1.570 1.570 1.570 1.570 21,5001.570
17/07/2017 1.570 1.570 1.570 1.570 8,0001.570
14/07/2017 1.580 1.580 1.570 1.570 1,0001.570
13/07/2017 1.580 1.580 1.570 1.580 23,4001.580
12/07/2017 1.570 1.570 1.570 1.570 4,0001.570
11/07/2017 1.570 1.600 1.560 1.570 38,5001.570
10/07/2017 1.590 1.600 1.560 1.560 51,1001.560
07/07/2017 - - - - 0-
06/07/2017 1.560 1.590 1.560 1.580 33,0001.580
05/07/2017 1.580 1.580 1.560 1.560 191,2001.560
04/07/2017 1.570 1.580 1.570 1.580 22,5001.580
03/07/2017 - - - - 0-
30/06/2017 1.590 1.590 1.570 1.570 83,6001.570
29/06/2017 1.600 1.640 1.600 1.600 12,0001.600
28/06/2017 1.600 1.600 1.580 1.590 30,5001.590
23/06/2017 1.600 1.620 1.600 1.620 55,6001.620
22/06/2017 1.610 1.610 1.610 1.610 1001.610
21/06/2017 1.640 1.640 1.630 1.630 14,5001.630
20/06/2017 1.630 1.650 1.630 1.650 44,9001.650
19/06/2017 1.620 1.620 1.620 1.620 119,7001.620
16/06/2017 1.620 1.620 1.620 1.620 170,7001.620
15/06/2017 1.620 1.630 1.620 1.620 59,0001.620
14/06/2017 1.620 1.620 1.620 1.620 31,8001.620
13/06/2017 1.610 1.620 1.610 1.620 30,0001.620
09/06/2017 1.610 1.620 1.610 1.610 32,2001.610
08/06/2017 1.610 1.610 1.610 1.610 20,0001.610
07/06/2017 1.610 1.620 1.610 1.620 13,1001.620
06/06/2017 1.610 1.620 1.600 1.600 97,6001.600
05/06/2017 1.620 1.620 1.620 1.620 10,0001.620
02/06/2017 1.640 1.640 1.620 1.620 22,9001.620
01/06/2017 1.640 1.640 1.640 1.640 25,0001.640
31/05/2017 1.620 1.620 1.610 1.610 22,6001.610
30/05/2017 1.640 1.640 1.620 1.620 73,5001.620
29/05/2017 1.650 1.650 1.640 1.650 17,5001.650
26/05/2017 1.650 1.660 1.650 1.660 18,0001.660
25/05/2017 1.660 1.670 1.640 1.640 28,3001.640
24/05/2017 1.680 1.680 1.670 1.670 23,8001.670
23/05/2017 1.670 1.680 1.670 1.680 18,0001.680
22/05/2017 1.680 1.700 1.670 1.690 40,2001.690
19/05/2017 1.680 1.700 1.660 1.670 336,4001.670
18/05/2017 1.610 1.610 1.600 1.610 72,0001.610
17/05/2017 1.600 1.630 1.600 1.600 139,0001.600
16/05/2017 1.610 1.610 1.600 1.600 65,0001.600
15/05/2017 1.600 1.600 1.600 1.600 3,5001.600
12/05/2017 1.620 1.620 1.610 1.610 39,4001.610
11/05/2017 1.610 1.620 1.610 1.620 21,0001.620
09/05/2017 1.620 1.620 1.610 1.620 23,9001.620
08/05/2017 1.620 1.620 1.610 1.610 72,4001.610
05/05/2017 1.620 1.620 1.600 1.610 91,7001.610
04/05/2017 1.610 1.610 1.600 1.610 143,6001.610
03/05/2017 1.610 1.620 1.600 1.620 72,8001.620
02/05/2017 1.670 1.670 1.610 1.620 62,0001.620
28/04/2017 1.640 1.670 1.590 1.650 561,2001.650
27/04/2017 1.630 1.650 1.620 1.640 8,9001.640
26/04/2017 1.620 1.630 1.620 1.630 11,8001.630
25/04/2017 1.650 1.660 1.620 1.660 24,6001.660

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