Advanced Charts Stock Fundamentals Historical Price Investment Calculator

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 25, 2017 to Jan 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/01/2018 to 19/01/2018)
1.800 1.890 1.750 1.780 1,237,3001.780
Previous 2 weeks
(21/12/2017 to 05/01/2018)
1.850 1.890 1.730 1.800 2,022,4001.800
Previous 4 weeks
(22/11/2017 to 20/12/2017)
1.600 1.870 1.600 1.870 3,868,2001.870
Daily Historical Data
19/01/2018 1.780 1.780 1.770 1.780 62,5001.780
18/01/2018 1.800 1.800 1.780 1.780 157,1001.780
17/01/2018 1.810 1.810 1.800 1.800 168,4001.800
16/01/2018 1.810 1.810 1.810 1.810 125,2001.810
15/01/2018 1.840 1.840 1.810 1.810 143,1001.810
12/01/2018 1.820 1.890 1.810 1.830 353,5001.830
11/01/2018 1.800 1.800 1.800 1.800 20,0001.800
10/01/2018 1.800 1.800 1.760 1.760 21,0001.760
09/01/2018 1.750 1.800 1.750 1.800 19,0001.800
08/01/2018 1.800 1.810 1.800 1.800 167,5001.800
05/01/2018 1.770 1.810 1.770 1.800 83,1001.800
04/01/2018 1.770 1.770 1.770 1.770 43,6001.770
03/01/2018 1.760 1.770 1.760 1.760 65,8001.760
02/01/2018 1.760 1.760 1.730 1.750 120,4001.750
29/12/2017 1.800 1.800 1.800 1.800 23,0001.800
28/12/2017 1.820 1.820 1.800 1.800 97,0001.800
27/12/2017 1.820 1.820 1.810 1.820 20,0001.820
26/12/2017 1.850 1.850 1.820 1.830 48,6001.830
22/12/2017 1.850 1.870 1.850 1.850 96,7001.850
21/12/2017 1.850 1.870 1.850 1.850 186,9001.850
20/12/2017 1.810 1.870 1.810 1.870 381,3001.870
19/12/2017 1.810 1.820 1.810 1.820 68,0001.820
18/12/2017 1.810 1.820 1.810 1.820 44,0001.820
15/12/2017 1.810 1.820 1.800 1.820 189,6001.820
14/12/2017 1.830 1.840 1.800 1.810 490,0001.810
13/12/2017 1.750 1.870 1.750 1.810 1,438,5001.810
12/12/2017 1.700 1.740 1.700 1.740 111,9001.740
11/12/2017 1.680 1.700 1.660 1.700 89,7001.700
08/12/2017 1.650 1.670 1.650 1.670 71,0001.670
07/12/2017 1.640 1.660 1.640 1.650 107,0001.650
06/12/2017 1.660 1.660 1.650 1.660 45,0001.660
05/12/2017 1.650 1.660 1.650 1.660 61,8001.660
04/12/2017 1.640 1.650 1.640 1.650 133,7001.650
30/11/2017 1.640 1.640 1.640 1.640 138,0001.640
29/11/2017 1.620 1.650 1.620 1.640 156,0001.640
28/11/2017 1.620 1.620 1.620 1.620 37,8001.620
27/11/2017 1.630 1.640 1.620 1.620 132,0001.620
24/11/2017 1.660 1.660 1.640 1.640 72,7001.640
23/11/2017 1.620 1.640 1.620 1.640 48,0001.640
22/11/2017 1.600 1.600 1.600 1.600 52,2001.600
21/11/2017 1.600 1.600 1.590 1.590 23,0001.590
20/11/2017 1.630 1.630 1.590 1.590 12,0001.590
17/11/2017 - - - - 0-
16/11/2017 1.620 1.620 1.620 1.620 4,9001.620
15/11/2017 1.610 1.610 1.600 1.600 27,9001.600
14/11/2017 1.640 1.640 1.600 1.610 46,7001.610
13/11/2017 1.660 1.660 1.660 1.660 5,0001.660
10/11/2017 - - - - 0-
09/11/2017 1.680 1.680 1.670 1.670 12,1001.670
08/11/2017 1.690 1.690 1.680 1.680 13,9001.680
07/11/2017 1.680 1.680 1.680 1.680 6,0001.680
06/11/2017 1.690 1.690 1.690 1.690 10,0001.690
03/11/2017 1.690 1.690 1.680 1.680 20,9001.680
02/11/2017 1.680 1.690 1.680 1.680 37,9001.680
01/11/2017 1.680 1.690 1.670 1.690 51,5001.690
31/10/2017 1.690 1.690 1.680 1.680 95,9001.680
30/10/2017 1.670 1.680 1.670 1.680 76,5001.680
27/10/2017 1.670 1.680 1.670 1.670 37,5001.670
26/10/2017 1.650 1.650 1.650 1.650 18,8001.650
25/10/2017 1.650 1.650 1.650 1.650 35,0001.650

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