Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (10/04/2018 to 23/04/2018) |
0.420 | 0.470 | 0.420 | 0.440 | 1,815,600 | 0.440 |
Previous 2 weeks (27/03/2018 to 09/04/2018) |
0.475 | 0.475 | 0.410 | 0.420 | 5,797,600 | 0.420 |
Previous 4 weeks (27/02/2018 to 26/03/2018) |
0.510 | 0.525 | 0.460 | 0.465 | 13,590,200 | 0.465 |
Daily Historical Data | ||||||
23/04/2018 | 0.440 | 0.440 | 0.435 | 0.440 | 159,300 | 0.440 |
20/04/2018 | 0.435 | 0.460 | 0.435 | 0.460 | 200 | 0.460 |
19/04/2018 | 0.450 | 0.450 | 0.435 | 0.445 | 196,000 | 0.445 |
18/04/2018 | 0.460 | 0.460 | 0.435 | 0.445 | 112,100 | 0.445 |
17/04/2018 | 0.460 | 0.470 | 0.445 | 0.460 | 463,900 | 0.460 |
16/04/2018 | 0.445 | 0.460 | 0.440 | 0.460 | 108,900 | 0.460 |
13/04/2018 | 0.440 | 0.445 | 0.440 | 0.440 | 42,000 | 0.440 |
12/04/2018 | 0.445 | 0.465 | 0.445 | 0.450 | 130,500 | 0.450 |
11/04/2018 | 0.445 | 0.445 | 0.440 | 0.440 | 199,700 | 0.440 |
10/04/2018 | 0.420 | 0.440 | 0.420 | 0.440 | 403,000 | 0.440 |
09/04/2018 | 0.455 | 0.455 | 0.420 | 0.420 | 127,700 | 0.420 |
06/04/2018 | 0.430 | 0.430 | 0.410 | 0.430 | 1,082,000 | 0.430 |
05/04/2018 | 0.440 | 0.450 | 0.425 | 0.430 | 401,000 | 0.430 |
04/04/2018 | 0.445 | 0.445 | 0.425 | 0.425 | 574,300 | 0.425 |
03/04/2018 | 0.455 | 0.460 | 0.450 | 0.450 | 531,100 | 0.450 |
02/04/2018 | 0.460 | 0.465 | 0.455 | 0.455 | 345,500 | 0.455 |
30/03/2018 | 0.465 | 0.465 | 0.460 | 0.460 | 143,800 | 0.460 |
29/03/2018 | 0.470 | 0.470 | 0.460 | 0.465 | 563,100 | 0.465 |
28/03/2018 | 0.470 | 0.470 | 0.470 | 0.470 | 94,800 | 0.470 |
27/03/2018 | 0.475 | 0.475 | 0.470 | 0.475 | 118,700 | 0.475 |
26/03/2018 | 0.470 | 0.470 | 0.460 | 0.465 | 646,000 | 0.465 |
23/03/2018 | 0.485 | 0.485 | 0.465 | 0.470 | 1,264,500 | 0.470 |
22/03/2018 | 0.495 | 0.500 | 0.485 | 0.490 | 420,200 | 0.490 |
21/03/2018 | 0.495 | 0.495 | 0.495 | 0.495 | 26,000 | 0.495 |
20/03/2018 | 0.510 | 0.510 | 0.495 | 0.500 | 850,400 | 0.500 |
19/03/2018 | 0.500 | 0.515 | 0.500 | 0.510 | 2,518,200 | 0.510 |
16/03/2018 | 0.485 | 0.505 | 0.485 | 0.500 | 1,177,600 | 0.500 |
15/03/2018 | 0.495 | 0.500 | 0.475 | 0.485 | 350,000 | 0.485 |
14/03/2018 | 0.475 | 0.515 | 0.475 | 0.495 | 879,900 | 0.495 |
13/03/2018 | 0.480 | 0.485 | 0.475 | 0.475 | 273,000 | 0.475 |
12/03/2018 | 0.480 | 0.480 | 0.475 | 0.480 | 103,500 | 0.480 |
09/03/2018 | 0.470 | 0.475 | 0.470 | 0.475 | 862,700 | 0.475 |
08/03/2018 | 0.485 | 0.485 | 0.465 | 0.465 | 887,700 | 0.465 |
07/03/2018 | 0.485 | 0.490 | 0.470 | 0.470 | 1,017,600 | 0.470 |
06/03/2018 | 0.485 | 0.500 | 0.485 | 0.485 | 150,500 | 0.485 |
05/03/2018 | 0.500 | 0.500 | 0.485 | 0.485 | 309,300 | 0.485 |
02/03/2018 | 0.505 | 0.505 | 0.500 | 0.500 | 215,600 | 0.500 |
01/03/2018 | 0.500 | 0.510 | 0.500 | 0.505 | 113,100 | 0.505 |
28/02/2018 | 0.515 | 0.525 | 0.505 | 0.505 | 780,600 | 0.505 |
27/02/2018 | 0.510 | 0.520 | 0.500 | 0.515 | 743,800 | 0.515 |
26/02/2018 | 0.515 | 0.515 | 0.510 | 0.510 | 275,000 | 0.510 |
23/02/2018 | 0.525 | 0.525 | 0.520 | 0.520 | 479,200 | 0.520 |
22/02/2018 | 0.515 | 0.530 | 0.515 | 0.520 | 1,230,900 | 0.520 |
21/02/2018 | 0.510 | 0.520 | 0.505 | 0.515 | 741,100 | 0.515 |
20/02/2018 | 0.505 | 0.510 | 0.505 | 0.505 | 172,300 | 0.505 |
19/02/2018 | 0.500 | 0.510 | 0.500 | 0.505 | 426,200 | 0.505 |
15/02/2018 | 0.510 | 0.510 | 0.495 | 0.510 | 36,000 | 0.510 |
14/02/2018 | 0.495 | 0.510 | 0.495 | 0.510 | 954,400 | 0.510 |
13/02/2018 | 0.490 | 0.495 | 0.485 | 0.495 | 714,500 | 0.495 |
12/02/2018 | 0.490 | 0.500 | 0.485 | 0.490 | 847,400 | 0.490 |
09/02/2018 | 0.475 | 0.490 | 0.475 | 0.485 | 512,800 | 0.485 |
08/02/2018 | 0.490 | 0.510 | 0.490 | 0.495 | 2,171,000 | 0.495 |
07/02/2018 | 0.485 | 0.490 | 0.470 | 0.475 | 1,704,900 | 0.475 |
06/02/2018 | 0.485 | 0.485 | 0.470 | 0.475 | 1,376,400 | 0.475 |
05/02/2018 | 0.480 | 0.500 | 0.475 | 0.495 | 3,958,900 | 0.495 |
02/02/2018 | 0.500 | 0.500 | 0.480 | 0.480 | 3,419,800 | 0.480 |
30/01/2018 | 0.505 | 0.505 | 0.495 | 0.500 | 2,594,600 | 0.500 |
29/01/2018 | 0.515 | 0.515 | 0.500 | 0.505 | 1,121,000 | 0.505 |
26/01/2018 | 0.515 | 0.515 | 0.500 | 0.500 | 2,237,100 | 0.500 |
25/01/2018 | 0.525 | 0.525 | 0.510 | 0.510 | 385,500 | 0.510 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include