Advanced Charts Stock Fundamentals Historical Price Investment Calculator

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 27, 2017 to May 24, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/05/2017 to 24/05/2017)
1.610 1.700 1.600 1.670 758,3001.670
Previous 2 weeks
(25/04/2017 to 09/05/2017)
1.650 1.700 1.590 1.620 1,831,2001.620
Previous 4 weeks
(27/03/2017 to 21/04/2017)
1.720 1.720 1.600 1.660 856,2001.660
Daily Historical Data
24/05/2017 1.680 1.680 1.670 1.670 23,8001.670
23/05/2017 1.670 1.680 1.670 1.680 18,0001.680
22/05/2017 1.680 1.700 1.670 1.690 40,2001.690
19/05/2017 1.680 1.700 1.660 1.670 336,4001.670
18/05/2017 1.610 1.610 1.600 1.610 72,0001.610
17/05/2017 1.600 1.630 1.600 1.600 139,0001.600
16/05/2017 1.610 1.610 1.600 1.600 65,0001.600
15/05/2017 1.600 1.600 1.600 1.600 3,5001.600
12/05/2017 1.620 1.620 1.610 1.610 39,4001.610
11/05/2017 1.610 1.620 1.610 1.620 21,0001.620
09/05/2017 1.620 1.620 1.610 1.620 23,9001.620
08/05/2017 1.620 1.620 1.610 1.610 72,4001.610
05/05/2017 1.620 1.620 1.600 1.610 91,7001.610
04/05/2017 1.610 1.610 1.600 1.610 143,6001.610
03/05/2017 1.610 1.620 1.600 1.620 72,8001.620
02/05/2017 1.670 1.670 1.610 1.620 62,0001.620
28/04/2017 1.640 1.670 1.590 1.650 561,2001.650
27/04/2017 1.630 1.650 1.620 1.640 8,9001.640
26/04/2017 1.620 1.630 1.620 1.630 11,8001.630
25/04/2017 1.650 1.660 1.620 1.660 24,6001.660
21/04/2017 1.620 1.660 1.610 1.660 24,8001.660
20/04/2017 1.610 1.650 1.610 1.650 3,0001.650
19/04/2017 1.600 1.610 1.600 1.610 5,1001.610
18/04/2017 - - - - 0-
17/04/2017 1.650 1.650 1.650 1.650 25,0001.650
14/04/2017 1.670 1.670 1.610 1.660 54,1001.660
13/04/2017 1.680 1.680 1.630 1.640 226,2001.640
12/04/2017 1.660 1.700 1.660 1.680 48,0001.680
11/04/2017 1.690 1.690 1.670 1.670 13,5001.670
10/04/2017 1.680 1.680 1.680 1.680 53,0001.680
07/04/2017 1.700 1.700 1.690 1.690 46,8001.690
06/04/2017 1.660 1.680 1.660 1.680 107,6001.680
05/04/2017 1.690 1.690 1.670 1.670 53,9001.670
04/04/2017 1.680 1.690 1.670 1.690 62,0001.690
03/04/2017 1.690 1.690 1.690 1.690 29,0001.690
31/03/2017 1.680 1.690 1.680 1.690 19,2001.690
30/03/2017 1.690 1.700 1.680 1.700 13,5001.700
29/03/2017 1.710 1.710 1.680 1.700 25,9001.700
28/03/2017 1.680 1.720 1.670 1.710 44,6001.710
27/03/2017 1.720 1.720 1.720 1.720 1,0001.720
24/03/2017 1.720 1.720 1.710 1.720 18,5001.720
23/03/2017 1.720 1.720 1.720 1.720 5,5001.720
22/03/2017 1.730 1.730 1.700 1.720 30,1001.720
21/03/2017 1.730 1.730 1.700 1.730 58,4001.730
20/03/2017 1.720 1.730 1.720 1.730 117,4001.730
17/03/2017 1.700 1.750 1.700 1.750 187,2001.750
16/03/2017 1.670 1.700 1.670 1.690 123,6001.690
15/03/2017 1.670 1.680 1.670 1.680 59,1001.680
14/03/2017 1.670 1.680 1.670 1.680 66,2001.680
13/03/2017 1.670 1.680 1.670 1.670 46,2001.670
10/03/2017 1.680 1.680 1.680 1.680 55,6001.680
09/03/2017 1.700 1.710 1.670 1.700 168,3001.700
08/03/2017 1.700 1.720 1.700 1.720 73,0001.720
07/03/2017 1.690 1.730 1.690 1.720 122,0001.720
06/03/2017 1.710 1.710 1.700 1.710 80,8001.710
03/03/2017 1.750 1.750 1.680 1.710 34,0001.710
02/03/2017 1.730 1.730 1.730 1.730 37,2001.730
01/03/2017 1.690 1.730 1.690 1.730 106,0001.730
28/02/2017 1.690 1.710 1.690 1.710 196,1001.710
27/02/2017 1.730 1.730 1.680 1.700 505,1001.700

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