Advanced Charts Stock Fundamentals Historical Price Investment Calculator

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 25, 2016 to Jan 19, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/01/2017 to 19/01/2017)
1.760 1.800 1.740 1.750 2,112,9001.750
Previous 2 weeks
(21/12/2016 to 05/01/2017)
1.750 1.850 1.720 1.750 2,981,8001.750
Previous 4 weeks
(22/11/2016 to 20/12/2016)
1.750 1.760 1.730 1.740 889,5001.740
Daily Historical Data
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-
28/12/2016 - - - - 0-
27/12/2016 1.720 1.750 1.720 1.750 9,1001.750
23/12/2016 - - - - 0-
22/12/2016 1.730 1.730 1.720 1.720 38,0001.720
21/12/2016 1.750 1.750 1.740 1.740 21,8001.740
20/12/2016 1.740 1.740 1.740 1.740 25,0001.740
19/12/2016 1.750 1.750 1.750 1.750 59,7001.750
16/12/2016 1.730 1.740 1.730 1.740 17,0001.740
15/12/2016 1.740 1.750 1.730 1.730 39,0001.730
14/12/2016 1.750 1.750 1.750 1.750 30,0001.750
13/12/2016 1.750 1.750 1.750 1.750 24,5001.750
09/12/2016 - - - - 0-
08/12/2016 - - - - 0-
07/12/2016 1.750 1.750 1.750 1.750 26,0001.750
06/12/2016 1.750 1.750 1.740 1.750 36,0001.750
05/12/2016 1.750 1.750 1.750 1.750 2,0001.750
02/12/2016 1.750 1.750 1.750 1.750 74,0001.750
01/12/2016 1.750 1.750 1.750 1.750 24,3001.750
30/11/2016 1.740 1.740 1.740 1.740 63,7001.740
29/11/2016 1.740 1.740 1.740 1.740 10,0001.740
28/11/2016 1.750 1.760 1.750 1.750 274,4001.750
25/11/2016 1.750 1.750 1.750 1.750 48,4001.750
24/11/2016 1.750 1.750 1.740 1.740 101,5001.740
23/11/2016 1.740 1.740 1.740 1.740 3,0001.740
22/11/2016 1.750 1.750 1.740 1.740 31,0001.740
21/11/2016 1.750 1.750 1.740 1.750 16,5001.750
18/11/2016 1.800 1.800 1.750 1.750 357,7001.750
17/11/2016 1.710 1.740 1.700 1.740 12,0001.740
16/11/2016 1.730 1.730 1.720 1.730 32,0001.730
15/11/2016 1.750 1.750 1.750 1.750 2,0001.750
14/11/2016 1.770 1.770 1.740 1.740 42,9001.740
11/11/2016 1.740 1.750 1.740 1.750 147,8001.750
10/11/2016 1.800 1.800 1.740 1.740 8,1001.740
09/11/2016 - - - - 0-
08/11/2016 1.750 1.750 1.750 1.750 1001.750
07/11/2016 1.730 1.730 1.720 1.720 10,9001.720
04/11/2016 1.750 1.750 1.750 1.750 1,0001.750
03/11/2016 1.750 1.750 1.750 1.750 1001.750
02/11/2016 - - - - 0-
01/11/2016 1.740 1.740 1.730 1.730 41,0001.730
31/10/2016 1.780 1.780 1.740 1.750 19,0001.750
28/10/2016 1.750 1.750 1.750 1.750 12,0001.750
27/10/2016 1.750 1.750 1.740 1.750 51,0001.750
26/10/2016 1.730 1.780 1.720 1.780 73,1001.780
25/10/2016 1.740 1.740 1.720 1.720 98,7001.720

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