Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (05/03/2024 to 18/03/2024) |
0.465 | 0.490 | 0.440 | 0.490 | 230,602,300 | 0.490 |
Previous 2 weeks (20/02/2024 to 04/03/2024) |
0.520 | 0.530 | 0.440 | 0.450 | 684,556,000 | 0.450 |
Previous 4 weeks (18/01/2024 to 19/02/2024) |
0.560 | 0.600 | 0.510 | 0.520 | 825,374,000 | 0.520 |
Daily Historical Data | ||||||
18/03/2024 | 0.480 | 0.490 | 0.475 | 0.490 | 20,993,900 | 0.490 |
15/03/2024 | 0.480 | 0.485 | 0.470 | 0.480 | 20,087,700 | 0.480 |
14/03/2024 | 0.475 | 0.490 | 0.470 | 0.480 | 30,653,600 | 0.480 |
13/03/2024 | 0.460 | 0.475 | 0.460 | 0.470 | 22,224,200 | 0.470 |
12/03/2024 | 0.465 | 0.465 | 0.455 | 0.460 | 14,840,800 | 0.460 |
11/03/2024 | 0.450 | 0.465 | 0.450 | 0.460 | 13,156,300 | 0.460 |
08/03/2024 | 0.455 | 0.465 | 0.450 | 0.450 | 20,099,300 | 0.450 |
07/03/2024 | 0.450 | 0.460 | 0.440 | 0.455 | 26,538,500 | 0.455 |
06/03/2024 | 0.455 | 0.455 | 0.445 | 0.445 | 11,374,900 | 0.445 |
05/03/2024 | 0.465 | 0.470 | 0.445 | 0.450 | 50,633,100 | 0.450 |
04/03/2024 | 0.455 | 0.460 | 0.440 | 0.450 | 24,928,400 | 0.450 |
01/03/2024 | 0.460 | 0.460 | 0.445 | 0.455 | 26,735,700 | 0.455 |
29/02/2024 | 0.455 | 0.465 | 0.445 | 0.455 | 54,899,700 | 0.455 |
28/02/2024 | 0.490 | 0.495 | 0.475 | 0.475 | 27,483,500 | 0.475 |
27/02/2024 | 0.490 | 0.495 | 0.480 | 0.490 | 47,213,300 | 0.490 |
26/02/2024 | 0.500 | 0.510 | 0.480 | 0.485 | 90,415,000 | 0.485 |
23/02/2024 | 0.500 | 0.510 | 0.495 | 0.495 | 33,710,400 | 0.495 |
22/02/2024 | 0.500 | 0.510 | 0.495 | 0.495 | 33,476,700 | 0.495 |
21/02/2024 | 0.515 | 0.520 | 0.495 | 0.500 | 60,974,000 | 0.500 |
20/02/2024 | 0.520 | 0.530 | 0.505 | 0.515 | 54,117,000 | 0.515 |
19/02/2024 | 0.535 | 0.535 | 0.520 | 0.520 | 27,991,000 | 0.520 |
16/02/2024 | 0.530 | 0.540 | 0.520 | 0.535 | 35,167,800 | 0.535 |
15/02/2024 | 0.540 | 0.550 | 0.525 | 0.530 | 38,354,600 | 0.530 |
14/02/2024 | 0.540 | 0.555 | 0.535 | 0.540 | 23,840,100 | 0.540 |
13/02/2024 | 0.530 | 0.550 | 0.530 | 0.545 | 27,352,600 | 0.545 |
09/02/2024 | 0.530 | 0.535 | 0.520 | 0.525 | 14,929,700 | 0.525 |
08/02/2024 | 0.520 | 0.530 | 0.510 | 0.525 | 23,606,000 | 0.525 |
07/02/2024 | 0.540 | 0.545 | 0.510 | 0.515 | 46,200,200 | 0.515 |
06/02/2024 | 0.515 | 0.545 | 0.515 | 0.540 | 27,048,400 | 0.540 |
05/02/2024 | 0.525 | 0.535 | 0.515 | 0.515 | 24,516,300 | 0.515 |
02/02/2024 | 0.550 | 0.550 | 0.525 | 0.530 | 46,179,000 | 0.530 |
31/01/2024 | 0.570 | 0.575 | 0.555 | 0.555 | 27,222,400 | 0.555 |
30/01/2024 | 0.570 | 0.575 | 0.555 | 0.565 | 27,876,800 | 0.565 |
29/01/2024 | 0.585 | 0.590 | 0.565 | 0.570 | 31,649,900 | 0.570 |
26/01/2024 | 0.585 | 0.600 | 0.580 | 0.585 | 77,689,900 | 0.585 |
24/01/2024 | 0.565 | 0.595 | 0.565 | 0.580 | 79,099,000 | 0.580 |
23/01/2024 | 0.575 | 0.585 | 0.560 | 0.565 | 37,867,200 | 0.565 |
22/01/2024 | 0.555 | 0.580 | 0.550 | 0.575 | 81,494,800 | 0.575 |
19/01/2024 | 0.530 | 0.550 | 0.525 | 0.545 | 39,878,100 | 0.545 |
18/01/2024 | 0.560 | 0.560 | 0.510 | 0.530 | 87,410,200 | 0.530 |
17/01/2024 | 0.555 | 0.560 | 0.540 | 0.560 | 103,723,200 | 0.560 |
16/01/2024 | 0.600 | 0.600 | 0.555 | 0.560 | 78,480,500 | 0.560 |
15/01/2024 | 0.595 | 0.610 | 0.585 | 0.595 | 109,331,100 | 0.595 |
12/01/2024 | 0.550 | 0.610 | 0.550 | 0.590 | 141,315,100 | 0.590 |
11/01/2024 | 0.575 | 0.575 | 0.540 | 0.545 | 61,689,200 | 0.545 |
10/01/2024 | 0.560 | 0.575 | 0.550 | 0.565 | 49,246,900 | 0.565 |
09/01/2024 | 0.595 | 0.600 | 0.555 | 0.560 | 81,959,700 | 0.560 |
08/01/2024 | 0.570 | 0.620 | 0.560 | 0.590 | 213,854,900 | 0.590 |
05/01/2024 | 0.550 | 0.565 | 0.545 | 0.555 | 59,367,500 | 0.555 |
04/01/2024 | 0.540 | 0.570 | 0.535 | 0.550 | 153,577,900 | 0.550 |
03/01/2024 | 0.505 | 0.545 | 0.500 | 0.540 | 84,830,700 | 0.540 |
02/01/2024 | 0.495 | 0.510 | 0.490 | 0.505 | 31,978,800 | 0.505 |
29/12/2023 | 0.500 | 0.500 | 0.490 | 0.490 | 15,444,200 | 0.490 |
28/12/2023 | 0.505 | 0.515 | 0.495 | 0.500 | 35,604,100 | 0.500 |
27/12/2023 | 0.495 | 0.500 | 0.485 | 0.490 | 11,104,600 | 0.490 |
26/12/2023 | 0.495 | 0.500 | 0.485 | 0.495 | 35,909,300 | 0.495 |
22/12/2023 | 0.480 | 0.495 | 0.475 | 0.480 | 24,408,900 | 0.480 |
21/12/2023 | 0.465 | 0.485 | 0.465 | 0.480 | 27,437,100 | 0.480 |
20/12/2023 | 0.480 | 0.480 | 0.465 | 0.470 | 18,052,900 | 0.470 |
19/12/2023 | 0.460 | 0.495 | 0.460 | 0.475 | 64,792,900 | 0.475 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include