Advanced Charts Stock Fundamentals Historical Price Investment Calculator

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 18, 2018 to Jul 18, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/07/2018 to 18/07/2018)
1.600 1.600 1.510 1.550 154,4001.550
Previous 2 weeks
(21/06/2018 to 04/07/2018)
1.630 1.630 1.500 1.600 518,4001.600
Previous 4 weeks
(22/05/2018 to 20/06/2018)
1.640 1.700 1.600 1.630 403,8001.630
Daily Historical Data
18/07/2018 1.550 1.550 1.550 1.550 21,2001.550
17/07/2018 1.550 1.550 1.550 1.550 20,0001.550
16/07/2018 1.550 1.560 1.510 1.510 11,2001.510
13/07/2018 1.560 1.560 1.550 1.550 3,8001.550
12/07/2018 - - - - 0-
11/07/2018 1.550 1.550 1.550 1.550 64,1001.550
10/07/2018 - - - - 0-
09/07/2018 1.550 1.590 1.550 1.550 27,7001.550
06/07/2018 1.560 1.560 1.550 1.550 6,4001.550
05/07/2018 - - - - 0-
04/07/2018 1.600 1.600 1.600 1.600 1001.600
03/07/2018 1.550 1.550 1.500 1.550 65,6001.550
02/07/2018 1.550 1.570 1.550 1.550 30,0001.550
29/06/2018 - - - - 0-
28/06/2018 - - - - 0-
27/06/2018 1.630 1.630 1.630 1.630 9,6001.630
26/06/2018 1.630 1.630 1.630 1.630 8,9001.630
25/06/2018 1.630 1.630 1.630 1.630 128,2001.630
22/06/2018 1.630 1.630 1.630 1.630 121,6001.630
21/06/2018 - - - - 0-
20/06/2018 - - - - 0-
19/06/2018 1.630 1.630 1.630 1.630 25,6001.630
18/06/2018 1.630 1.630 1.630 1.630 12,3001.630
14/06/2018 - - - - 0-
13/06/2018 1.650 1.650 1.650 1.650 126,1001.650
12/06/2018 1.680 1.680 1.650 1.650 2,5001.650
11/06/2018 - - - - 0-
08/06/2018 1.650 1.650 1.650 1.650 9,0001.650
07/06/2018 - - - - 0-
06/06/2018 1.630 1.640 1.630 1.640 13,0001.640
05/06/2018 1.620 1.620 1.620 1.620 8001.620
04/06/2018 1.630 1.630 1.630 1.630 1,5001.630
01/06/2018 1.600 1.600 1.600 1.600 22,5001.600
31/05/2018 1.600 1.600 1.600 1.600 4,0001.600
30/05/2018 1.630 1.630 1.630 1.630 35,0001.630
28/05/2018 1.630 1.630 1.630 1.630 10,0001.630
25/05/2018 1.630 1.650 1.630 1.650 28,0001.650
24/05/2018 1.630 1.630 1.630 1.630 20,0001.630
23/05/2018 1.630 1.700 1.630 1.700 60,0001.700
22/05/2018 1.640 1.640 1.620 1.630 33,5001.630
21/05/2018 1.630 1.630 1.630 1.630 66,0001.630
18/05/2018 1.650 1.650 1.630 1.630 83,0001.630
17/05/2018 1.650 1.650 1.650 1.650 24,4001.650
16/05/2018 1.650 1.650 1.500 1.610 50,4001.610
15/05/2018 1.650 1.650 1.650 1.650 4,2001.650
14/05/2018 1.670 1.670 1.650 1.650 15,0001.650
08/05/2018 1.680 1.680 1.660 1.660 2,0001.660
07/05/2018 1.680 1.680 1.680 1.680 2,0001.680
04/05/2018 1.700 1.700 1.690 1.690 10,0001.690
03/05/2018 - - - - 0-
02/05/2018 1.700 1.700 1.700 1.700 5,0001.700
30/04/2018 1.700 1.700 1.700 1.700 15,0001.700
27/04/2018 - - - - 0-
26/04/2018 - - - - 0-
25/04/2018 1.700 1.700 1.700 1.700 6,5001.700
24/04/2018 - - - - 0-
23/04/2018 1.700 1.700 1.700 1.700 5,0001.700
20/04/2018 - - - - 0-
19/04/2018 1.780 1.780 1.780 1.780 13,0001.780
18/04/2018 1.740 1.740 1.740 1.740 2,0001.740

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