Advanced Charts Stock Fundamentals Historical Price Investment Calculator

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 29, 2016 to Mar 28, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/03/2017 to 28/03/2017)
1.670 1.750 1.670 1.710 645,4001.710
Previous 2 weeks
(01/03/2017 to 14/03/2017)
1.690 1.750 1.670 1.680 1,434,7001.680
Previous 4 weeks
(27/01/2017 to 28/02/2017)
1.760 1.840 1.680 1.710 10,574,9001.710
Daily Historical Data
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
24/02/2017 1.770 1.790 1.760 1.780 187,5001.780
23/02/2017 1.790 1.800 1.770 1.790 322,2001.790
22/02/2017 1.790 1.800 1.780 1.800 162,8001.800
21/02/2017 1.780 1.800 1.760 1.800 414,2001.800
20/02/2017 1.780 1.800 1.760 1.770 843,2001.770
17/02/2017 1.780 1.830 1.780 1.810 412,3001.810
16/02/2017 1.800 1.830 1.800 1.800 721,1001.800
15/02/2017 1.800 1.800 1.780 1.790 607,4001.790
14/02/2017 1.820 1.820 1.790 1.800 636,8001.800
13/02/2017 1.800 1.840 1.800 1.810 1,528,6001.810
10/02/2017 1.770 1.830 1.770 1.790 1,720,1001.790
08/02/2017 1.770 1.780 1.760 1.760 889,8001.760
07/02/2017 1.760 1.770 1.760 1.760 327,5001.760
06/02/2017 1.760 1.770 1.760 1.760 314,8001.760
03/02/2017 1.770 1.770 1.750 1.760 223,2001.760
02/02/2017 1.760 1.770 1.760 1.760 255,1001.760
31/01/2017 1.780 1.780 1.750 1.750 291,1001.750
27/01/2017 1.760 1.780 1.760 1.760 16,0001.760
26/01/2017 1.750 1.760 1.750 1.760 215,9001.760
25/01/2017 1.760 1.760 1.760 1.760 38,0001.760
24/01/2017 1.750 1.750 1.750 1.750 191,3001.750
23/01/2017 1.760 1.760 1.750 1.750 373,6001.750
20/01/2017 1.760 1.770 1.740 1.750 438,4001.750
19/01/2017 1.770 1.800 1.750 1.750 695,2001.750
18/01/2017 1.760 1.760 1.750 1.750 594,4001.750
17/01/2017 1.750 1.750 1.750 1.750 36,2001.750
16/01/2017 1.750 1.750 1.750 1.750 64,0001.750
13/01/2017 1.770 1.770 1.750 1.750 86,0001.750
12/01/2017 1.750 1.770 1.750 1.760 205,8001.760
11/01/2017 1.760 1.760 1.750 1.750 68,2001.750
10/01/2017 1.750 1.770 1.750 1.750 166,5001.750
09/01/2017 1.750 1.750 1.740 1.740 47,6001.740
06/01/2017 1.760 1.770 1.750 1.750 149,0001.750
05/01/2017 1.750 1.750 1.750 1.750 325,8001.750
04/01/2017 1.770 1.770 1.750 1.750 119,8001.750
03/01/2017 1.750 1.760 1.750 1.760 144,4001.760
30/12/2016 1.740 1.850 1.740 1.850 210,0001.850
29/12/2016 - - - - 0-

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