Advanced Charts Stock Fundamentals Historical Price Investment Calculator

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 19, 2018 to Oct 17, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/10/2018 to 17/10/2018)
1.790 1.790 1.600 1.670 120,8001.670
Previous 2 weeks
(20/09/2018 to 03/10/2018)
1.800 1.800 1.600 1.790 193,2001.790
Previous 4 weeks
(16/08/2018 to 19/09/2018)
1.580 1.800 1.540 1.800 701,0001.800
Daily Historical Data
17/10/2018 - - - - 0-
16/10/2018 - - - - 0-
15/10/2018 1.700 1.700 1.600 1.670 60,6001.670
12/10/2018 1.610 1.690 1.610 1.690 5,2001.690
11/10/2018 - - - - 0-
10/10/2018 1.650 1.700 1.640 1.700 13,1001.700
09/10/2018 1.740 1.740 1.640 1.700 28,8001.700
08/10/2018 1.670 1.750 1.650 1.750 13,1001.750
05/10/2018 - - - - 0-
04/10/2018 - - - - 0-
03/10/2018 - - - - 0-
02/10/2018 1.700 1.790 1.690 1.790 7,5001.790
01/10/2018 - - - - 0-
28/09/2018 1.650 1.800 1.650 1.800 20,7001.800
27/09/2018 1.780 1.780 1.780 1.780 5001.780
26/09/2018 1.670 1.760 1.670 1.760 40,5001.760
25/09/2018 - - - - 0-
24/09/2018 1.770 1.800 1.770 1.800 2,2001.800
21/09/2018 1.680 1.680 1.680 1.680 1,0001.680
20/09/2018 - - - - 0-
19/09/2018 - - - - 0-
18/09/2018 - - - - 0-
14/09/2018 - - - - 0-
13/09/2018 - - - - 0-
12/09/2018 - - - - 0-
07/09/2018 1.730 1.800 1.730 1.800 36,6001.800
06/09/2018 1.700 1.750 1.700 1.750 51,3001.750
05/09/2018 1.690 1.750 1.690 1.750 65,1001.750
04/09/2018 - - - - 0-
03/09/2018 1.560 1.700 1.560 1.700 4,5001.700
30/08/2018 1.600 1.650 1.600 1.650 20,0001.650
29/08/2018 1.560 1.600 1.560 1.600 6,2001.600
28/08/2018 1.560 1.600 1.540 1.600 35,8001.600
27/08/2018 - - - - 0-
24/08/2018 1.600 1.600 1.570 1.600 33,0001.600
23/08/2018 1.600 1.600 1.590 1.600 144,0001.600
21/08/2018 1.560 1.600 1.560 1.600 5,5001.600
20/08/2018 1.560 1.560 1.560 1.560 48,0001.560
17/08/2018 1.580 1.580 1.560 1.560 100,0001.560
16/08/2018 1.580 1.580 1.560 1.580 151,0001.580
15/08/2018 1.590 1.590 1.580 1.580 75,0001.580
14/08/2018 - - - - 0-
13/08/2018 - - - - 0-
10/08/2018 - - - - 0-
09/08/2018 - - - - 0-
08/08/2018 - - - - 0-
07/08/2018 - - - - 0-
06/08/2018 1.580 1.580 1.580 1.580 15,0001.580
03/08/2018 - - - - 0-
02/08/2018 - - - - 0-
01/08/2018 - - - - 0-
31/07/2018 1.580 1.580 1.580 1.580 15,0001.580
30/07/2018 1.580 1.580 1.580 1.580 13,9001.580
27/07/2018 1.580 1.580 1.580 1.580 45,0001.580
26/07/2018 1.580 1.580 1.580 1.580 90,0001.580
25/07/2018 - - - - 0-
24/07/2018 1.580 1.580 1.580 1.580 59,7001.580
23/07/2018 1.580 1.580 1.580 1.580 10,3001.580
20/07/2018 1.580 1.580 1.580 1.580 5,0001.580
19/07/2018 1.550 1.550 1.550 1.550 15,0001.550

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