Advanced Charts Stock Fundamentals Historical Price Investment Calculator

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 25, 2017 to Oct 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/10/2017 to 23/10/2017)
1.600 1.660 1.590 1.640 377,6001.640
Previous 2 weeks
(25/09/2017 to 06/10/2017)
1.620 1.660 1.560 1.600 480,6001.600
Previous 4 weeks
(22/08/2017 to 21/09/2017)
1.600 1.620 1.520 1.620 1,128,4001.620
Daily Historical Data
23/10/2017 1.640 1.640 1.630 1.640 118,0001.640
20/10/2017 1.640 1.640 1.640 1.640 69,0001.640
19/10/2017 1.640 1.640 1.640 1.640 28,0001.640
17/10/2017 1.650 1.650 1.630 1.640 120,5001.640
16/10/2017 1.650 1.650 1.640 1.650 28,0001.650
13/10/2017 - - - - 0-
12/10/2017 1.590 1.660 1.590 1.660 3,5001.660
11/10/2017 1.600 1.600 1.600 1.600 5,0001.600
10/10/2017 1.600 1.600 1.590 1.590 2,7001.590
09/10/2017 1.600 1.600 1.600 1.600 2,9001.600
06/10/2017 1.610 1.610 1.600 1.600 10,0001.600
05/10/2017 1.590 1.610 1.590 1.610 15,5001.610
04/10/2017 - - - - 0-
03/10/2017 1.590 1.590 1.590 1.590 11,0001.590
02/10/2017 - - - - 0-
29/09/2017 1.590 1.590 1.590 1.590 29,0001.590
28/09/2017 1.600 1.600 1.590 1.590 12,0001.590
27/09/2017 - - - - 0-
26/09/2017 1.600 1.600 1.560 1.560 10,5001.560
25/09/2017 1.620 1.620 1.600 1.600 15,0001.600
21/09/2017 1.620 1.620 1.620 1.620 2,0001.620
20/09/2017 1.580 1.580 1.550 1.550 167,4001.550
19/09/2017 1.570 1.570 1.570 1.570 3,0001.570
18/09/2017 1.570 1.590 1.570 1.590 9,0001.590
15/09/2017 - - - - 0-
14/09/2017 1.600 1.600 1.590 1.590 53,3001.590
13/09/2017 1.590 1.610 1.590 1.610 22,0001.610
12/09/2017 1.590 1.590 1.560 1.590 31,2001.590
11/09/2017 1.550 1.550 1.550 1.550 2,0001.550
08/09/2017 1.550 1.560 1.550 1.550 7,0001.550
07/09/2017 1.600 1.600 1.550 1.550 7,0001.550
06/09/2017 - - - - 0-
05/09/2017 1.540 1.610 1.540 1.610 21,5001.610
30/08/2017 1.550 1.550 1.540 1.540 19,0001.540
29/08/2017 1.560 1.560 1.550 1.550 40,0001.550
28/08/2017 1.560 1.560 1.560 1.560 13,0001.560
25/08/2017 1.540 1.560 1.540 1.550 144,0001.550
24/08/2017 1.540 1.540 1.530 1.540 170,0001.540
23/08/2017 1.530 1.530 1.520 1.530 329,0001.530
22/08/2017 1.600 1.600 1.530 1.530 88,0001.530
21/08/2017 1.580 1.590 1.540 1.550 162,8001.550
18/08/2017 1.560 1.560 1.560 1.560 10,0001.560
17/08/2017 1.560 1.560 1.550 1.560 23,4001.560
16/08/2017 1.560 1.560 1.560 1.560 10,0001.560
15/08/2017 1.560 1.630 1.550 1.560 194,7001.560
14/08/2017 1.550 1.560 1.550 1.560 38,0001.560
11/08/2017 1.580 1.580 1.560 1.560 31,0001.560
10/08/2017 1.560 1.580 1.560 1.580 6,0001.580
09/08/2017 - - - - 0-
08/08/2017 1.580 1.580 1.560 1.580 35,0001.580
07/08/2017 1.580 1.610 1.580 1.590 38,3001.590
04/08/2017 - - - - 0-
03/08/2017 - - - - 0-
02/08/2017 - - - - 0-
01/08/2017 1.570 1.630 1.570 1.630 3,2001.630
31/07/2017 1.580 1.580 1.580 1.580 11,0001.580
28/07/2017 1.590 1.590 1.580 1.580 27,7001.580
27/07/2017 1.560 1.580 1.560 1.580 14,0001.580
26/07/2017 1.560 1.560 1.560 1.560 10,0001.560
25/07/2017 1.570 1.570 1.560 1.570 22,0001.570

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