Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 28, 2017 to Jun 23, 2017
Download historical price in CSV/Excel format
 Please rotate your screen or scroll left and right if you cannot see the table.
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/06/2017 to 23/06/2017)
1.420 1.450 1.370 1.390 1,688,0001.390
Previous 2 weeks
(26/05/2017 to 08/06/2017)
1.480 1.500 1.370 1.420 4,701,5001.420
Previous 4 weeks
(26/04/2017 to 25/05/2017)
1.510 1.550 1.450 1.480 9,940,1001.480
Daily Historical Data
23/06/2017 1.400 1.400 1.380 1.390 17,7001.390
22/06/2017 1.370 1.400 1.370 1.400 236,2001.400
21/06/2017 1.390 1.390 1.380 1.380 112,5001.380
20/06/2017 1.420 1.420 1.390 1.390 138,6001.390
19/06/2017 1.410 1.410 1.400 1.400 143,0001.400
16/06/2017 1.420 1.420 1.410 1.420 52,0001.420
15/06/2017 1.410 1.410 1.410 1.410 243,5001.410
14/06/2017 1.410 1.410 1.400 1.410 216,6001.410
13/06/2017 1.420 1.420 1.410 1.410 471,1001.410
09/06/2017 1.420 1.450 1.420 1.430 56,8001.430
08/06/2017 1.430 1.430 1.420 1.420 85,2001.420
07/06/2017 1.430 1.430 1.410 1.430 411,5001.430
06/06/2017 1.430 1.440 1.420 1.430 143,5001.430
05/06/2017 1.450 1.450 1.430 1.440 238,6001.440
02/06/2017 1.440 1.450 1.430 1.450 118,5001.450
01/06/2017 1.440 1.480 1.420 1.440 762,6001.440
31/05/2017 1.470 1.470 1.450 1.450 335,7001.450
30/05/2017 1.480 1.480 1.470 1.470 489,7001.470
29/05/2017 1.470 1.490 1.470 1.470 331,5001.470
26/05/2017 1.480 1.500 1.470 1.470 96,7001.470
25/05/2017 1.500 1.500 1.470 1.480 79,3001.480
24/05/2017 1.480 1.500 1.480 1.480 45,5001.480
23/05/2017 1.510 1.510 1.480 1.500 242,9001.500
22/05/2017 1.500 1.530 1.500 1.530 774,4001.530
19/05/2017 1.490 1.510 1.490 1.490 346,6001.490
18/05/2017 1.470 1.480 1.470 1.470 430,7001.470
17/05/2017 1.470 1.480 1.460 1.480 246,2001.480
16/05/2017 1.470 1.480 1.470 1.470 202,0001.470
15/05/2017 1.470 1.470 1.460 1.470 228,5001.470
12/05/2017 1.500 1.500 1.470 1.470 240,2001.470
11/05/2017 1.470 1.480 1.470 1.480 368,6001.480
09/05/2017 1.480 1.490 1.480 1.480 384,2001.480
08/05/2017 1.490 1.500 1.480 1.490 307,0001.490
05/05/2017 1.490 1.520 1.490 1.500 313,6001.500
04/05/2017 1.520 1.520 1.480 1.490 814,3001.490
03/05/2017 1.500 1.550 1.490 1.530 2,135,5001.530
02/05/2017 1.490 1.530 1.460 1.500 1,457,8001.500
28/04/2017 1.470 1.490 1.470 1.490 360,6001.490
27/04/2017 1.470 1.500 1.460 1.470 318,3001.470
26/04/2017 1.510 1.510 1.450 1.480 643,9001.480
25/04/2017 1.490 1.510 1.480 1.490 418,9001.490
21/04/2017 1.500 1.500 1.480 1.500 177,5001.500
20/04/2017 1.480 1.520 1.470 1.470 394,8001.470
19/04/2017 1.530 1.540 1.490 1.500 1,149,3001.500
18/04/2017 1.470 1.520 1.470 1.520 1,626,2001.520
17/04/2017 1.470 1.480 1.450 1.470 132,1001.470
14/04/2017 1.460 1.470 1.420 1.460 787,2001.460
13/04/2017 1.510 1.510 1.460 1.470 955,1001.470
12/04/2017 1.500 1.510 1.480 1.510 713,9001.510
11/04/2017 1.480 1.520 1.470 1.500 804,3001.500
10/04/2017 1.540 1.540 1.480 1.480 1,236,3001.480
07/04/2017 1.560 1.570 1.510 1.540 3,438,5001.540
06/04/2017 1.460 1.580 1.460 1.540 7,297,0001.540
05/04/2017 1.460 1.460 1.440 1.460 1,224,6001.460
04/04/2017 1.460 1.460 1.420 1.450 2,187,6001.450
03/04/2017 1.370 1.470 1.370 1.440 5,182,1001.440
31/03/2017 1.380 1.400 1.360 1.380 4,243,3001.380
30/03/2017 1.460 1.470 1.400 1.400 4,117,3001.400
29/03/2017 1.490 1.500 1.430 1.450 3,078,5001.450
28/03/2017 1.510 1.530 1.470 1.480 3,039,0001.480

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