Advanced Charts Stock Fundamentals Historical Price Investment Calculator

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 29, 2018 to Apr 25, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/04/2018 to 25/04/2018)
1.780 1.780 1.700 1.700 226,2001.700
Previous 2 weeks
(29/03/2018 to 11/04/2018)
1.780 1.790 1.700 1.780 1,340,4001.780
Previous 4 weeks
(01/03/2018 to 28/03/2018)
1.720 1.810 1.700 1.780 1,016,2001.780
Daily Historical Data
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
17/04/2018 - - - - 0-
16/04/2018 1.750 1.750 1.750 1.750 1,0001.750
13/04/2018 1.770 1.770 1.750 1.750 156,7001.750
12/04/2018 1.780 1.780 1.770 1.770 42,0001.770
11/04/2018 1.770 1.780 1.770 1.780 48,8001.780
10/04/2018 1.750 1.760 1.750 1.760 80,0001.760
09/04/2018 1.750 1.750 1.750 1.750 24,2001.750
06/04/2018 1.750 1.780 1.740 1.740 153,0001.740
05/04/2018 1.760 1.760 1.750 1.750 55,9001.750
04/04/2018 1.780 1.780 1.750 1.750 175,0001.750
03/04/2018 1.770 1.780 1.770 1.780 130,0001.780
02/04/2018 1.790 1.790 1.790 1.790 61,6001.790
30/03/2018 1.780 1.790 1.780 1.790 71,2001.790
29/03/2018 1.780 1.780 1.780 1.780 314,5001.780
28/03/2018 1.780 1.810 1.770 1.780 225,2001.780
27/03/2018 1.770 1.770 1.760 1.770 60,0001.770
26/03/2018 1.790 1.790 1.760 1.760 64,0001.760
23/03/2018 1.750 1.750 1.740 1.750 33,3001.750
22/03/2018 1.760 1.760 1.760 1.760 25,0001.760
21/03/2018 1.750 1.750 1.750 1.750 45,5001.750
20/03/2018 - - - - 0-
19/03/2018 1.740 1.750 1.740 1.740 45,0001.740
16/03/2018 1.730 1.750 1.730 1.730 12,0001.730
15/03/2018 1.730 1.730 1.730 1.730 30,0001.730
14/03/2018 1.730 1.730 1.730 1.730 31,2001.730
13/03/2018 1.720 1.730 1.720 1.730 49,0001.730
12/03/2018 1.730 1.730 1.730 1.730 5,0001.730
09/03/2018 1.720 1.740 1.720 1.720 66,9001.720
08/03/2018 1.720 1.730 1.720 1.720 51,0001.720
07/03/2018 1.730 1.730 1.700 1.720 71,0001.720
06/03/2018 1.730 1.730 1.720 1.730 42,1001.730
05/03/2018 1.720 1.720 1.720 1.720 35,0001.720
02/03/2018 1.720 1.720 1.710 1.720 35,0001.720
01/03/2018 1.720 1.720 1.720 1.720 90,0001.720
28/02/2018 1.730 1.730 1.720 1.720 197,8001.720
27/02/2018 1.710 1.730 1.710 1.730 9,9001.730
26/02/2018 1.700 1.720 1.650 1.710 243,5001.710
23/02/2018 1.780 1.790 1.780 1.790 1,5001.790
22/02/2018 1.790 1.790 1.780 1.780 67,5001.780
21/02/2018 1.780 1.800 1.780 1.780 22,1001.780
20/02/2018 1.760 1.780 1.760 1.780 35,0001.780
19/02/2018 1.760 1.760 1.760 1.760 6,0001.760
15/02/2018 - - - - 0-
14/02/2018 - - - - 0-
13/02/2018 - - - - 0-
12/02/2018 1.780 1.780 1.750 1.750 53,0001.750
09/02/2018 1.750 1.750 1.730 1.730 63,0001.730
08/02/2018 1.760 1.760 1.760 1.760 30,0001.760
07/02/2018 - - - - 0-
06/02/2018 1.770 1.770 1.740 1.740 55,7001.740
05/02/2018 1.780 1.790 1.780 1.790 26,0001.790
02/02/2018 1.800 1.800 1.800 1.800 20,0001.800
30/01/2018 1.780 1.810 1.780 1.800 177,0001.800
29/01/2018 1.800 1.810 1.780 1.780 109,0001.780

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