Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 29, 2017 to Feb 23, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/02/2018 to 23/02/2018)
1.650 1.830 1.610 1.820 3,398,9001.820
Previous 2 weeks
(26/01/2018 to 08/02/2018)
1.720 1.750 1.630 1.680 1,849,0001.680
Previous 4 weeks
(28/12/2017 to 25/01/2018)
1.690 1.750 1.640 1.720 3,784,5001.720
Daily Historical Data
23/02/2018 1.760 1.830 1.760 1.820 1,350,2001.820
22/02/2018 1.730 1.750 1.710 1.750 724,5001.750
21/02/2018 1.670 1.710 1.670 1.700 106,1001.700
20/02/2018 1.700 1.700 1.660 1.680 58,2001.680
19/02/2018 1.650 1.710 1.650 1.690 202,7001.690
15/02/2018 1.630 1.660 1.630 1.640 59,4001.640
14/02/2018 1.610 1.640 1.610 1.620 111,8001.620
13/02/2018 1.630 1.640 1.630 1.630 215,7001.630
12/02/2018 1.670 1.670 1.620 1.620 375,0001.620
09/02/2018 1.650 1.670 1.640 1.670 195,3001.670
08/02/2018 1.670 1.680 1.670 1.680 163,6001.680
07/02/2018 1.680 1.710 1.660 1.670 186,2001.670
06/02/2018 1.650 1.690 1.630 1.680 395,2001.680
05/02/2018 1.700 1.710 1.650 1.710 227,7001.710
02/02/2018 1.710 1.720 1.700 1.710 91,1001.710
01/02/2018 1.720 1.720 1.710 1.720 29,6001.720
31/01/2018 1.710 1.730 1.700 1.720 177,3001.720
30/01/2018 1.720 1.720 1.710 1.710 87,7001.710
29/01/2018 1.750 1.750 1.710 1.720 206,7001.720
26/01/2018 1.720 1.730 1.710 1.720 283,9001.720
25/01/2018 1.730 1.730 1.710 1.720 209,5001.720
24/01/2018 1.720 1.730 1.710 1.730 43,7001.730
23/01/2018 1.740 1.740 1.710 1.730 277,2001.730
22/01/2018 1.740 1.750 1.730 1.740 224,8001.740
19/01/2018 1.700 1.750 1.680 1.740 857,5001.740
18/01/2018 1.670 1.670 1.660 1.660 121,1001.660
17/01/2018 1.660 1.660 1.650 1.650 65,8001.650
16/01/2018 1.670 1.680 1.650 1.650 121,5001.650
15/01/2018 1.660 1.670 1.650 1.670 80,8001.670
12/01/2018 1.650 1.680 1.640 1.650 145,8001.650
11/01/2018 1.650 1.650 1.640 1.640 33,9001.640
10/01/2018 1.640 1.660 1.640 1.650 202,9001.650
09/01/2018 1.670 1.670 1.640 1.640 217,0001.640
08/01/2018 1.670 1.680 1.670 1.670 242,3001.670
05/01/2018 1.690 1.710 1.670 1.670 229,3001.670
04/01/2018 1.680 1.690 1.670 1.690 93,5001.690
03/01/2018 1.680 1.690 1.670 1.680 129,3001.680
02/01/2018 1.690 1.700 1.670 1.680 104,0001.680
29/12/2017 1.680 1.700 1.670 1.700 215,3001.700
28/12/2017 1.690 1.700 1.670 1.680 169,3001.680
27/12/2017 1.650 1.690 1.640 1.690 300,1001.690
26/12/2017 1.610 1.650 1.610 1.640 131,9001.640
22/12/2017 1.600 1.610 1.570 1.610 189,7001.610
21/12/2017 1.610 1.620 1.600 1.600 203,5001.600
20/12/2017 1.630 1.630 1.610 1.620 114,8001.620
19/12/2017 1.610 1.630 1.610 1.630 116,3001.630
18/12/2017 1.640 1.640 1.600 1.620 128,7001.620
15/12/2017 1.620 1.660 1.620 1.640 88,3001.640
14/12/2017 1.640 1.690 1.640 1.660 636,8001.660
13/12/2017 1.570 1.680 1.570 1.640 549,7001.640
12/12/2017 1.560 1.590 1.560 1.590 53,3001.590
11/12/2017 1.570 1.580 1.560 1.560 268,0001.560
08/12/2017 1.560 1.580 1.550 1.570 166,8001.570
07/12/2017 1.560 1.580 1.560 1.560 82,3001.560
06/12/2017 1.560 1.580 1.550 1.570 88,6001.570
05/12/2017 1.560 1.590 1.550 1.580 160,2001.580
04/12/2017 1.580 1.580 1.550 1.560 255,1001.560
01/12/2017 1.580 1.580 1.580 1.580 23,2001.580
30/11/2017 1.580 1.580 1.570 1.580 159,7001.580
29/11/2017 1.590 1.590 1.570 1.570 52,7001.570

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

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation