Historical
Price

Filter Dates:
/ / To / /

Historical price from Feb 02, 2017 to Apr 28, 2017



Date Open High Low Close VolumeAdjusted Close a
 
Summary
Recent 2 weeks
(14/04/2017 to 28/04/2017)
1.340 1.430 1.300 1.420 60,749,9001.420
Previous 2 weeks
(31/03/2017 to 13/04/2017)
1.410 1.470 1.300 1.360 136,633,1001.360
Previous 4 weeks
(03/03/2017 to 30/03/2017)
1.320 1.520 1.240 1.410 449,669,5001.410
 
Daily Historical Data
28/04/2017 1.400 1.430 1.400 1.420 6,749,6001.420
27/04/2017 1.430 1.430 1.400 1.400 4,051,5001.400
26/04/2017 1.390 1.430 1.370 1.430 9,217,4001.430
25/04/2017 1.350 1.420 1.340 1.390 7,834,4001.390
21/04/2017 1.350 1.360 1.340 1.350 2,318,6001.350
20/04/2017 1.340 1.360 1.330 1.350 5,907,5001.350
19/04/2017 1.350 1.350 1.330 1.330 1,792,8001.330
18/04/2017 1.340 1.370 1.340 1.360 6,099,6001.360
17/04/2017 1.330 1.330 1.300 1.320 5,620,3001.320
14/04/2017 1.340 1.350 1.300 1.330 11,158,2001.330
13/04/2017 1.380 1.390 1.340 1.360 6,275,7001.360
12/04/2017 1.390 1.390 1.360 1.370 4,113,8001.370
11/04/2017 1.380 1.400 1.360 1.400 6,923,0001.400
10/04/2017 1.380 1.400 1.370 1.370 3,147,2001.370
07/04/2017 1.380 1.390 1.360 1.360 6,535,1001.360
06/04/2017 1.400 1.400 1.370 1.380 6,586,5001.380
05/04/2017 1.420 1.430 1.390 1.400 8,380,2001.400
04/04/2017 1.440 1.460 1.430 1.430 8,465,9001.430
03/04/2017 1.450 1.470 1.430 1.450 14,970,5001.450
31/03/2017 1.410 1.440 1.390 1.430 10,485,3001.430
30/03/2017 1.430 1.430 1.400 1.410 8,447,8001.410
29/03/2017 1.410 1.450 1.410 1.430 12,601,3001.430
28/03/2017 1.340 1.410 1.330 1.400 15,779,3001.400
27/03/2017 1.340 1.350 1.330 1.340 6,045,7001.340
24/03/2017 1.350 1.350 1.330 1.340 5,208,0001.340
23/03/2017 1.330 1.360 1.330 1.350 10,117,5001.350
22/03/2017 1.340 1.360 1.330 1.330 10,686,7001.330
21/03/2017 1.350 1.380 1.310 1.350 25,401,9001.350
20/03/2017 1.350 1.370 1.330 1.350 13,610,4001.350
17/03/2017 1.390 1.390 1.350 1.360 14,883,0001.360
16/03/2017 1.390 1.410 1.370 1.390 19,094,5001.390
15/03/2017 1.400 1.410 1.350 1.370 11,195,7001.370
14/03/2017 1.430 1.440 1.350 1.400 33,277,3001.400
13/03/2017 1.490 1.520 1.400 1.420 55,433,9001.420
10/03/2017 1.290 1.510 1.270 1.450 121,014,4001.450
09/03/2017 1.300 1.300 1.280 1.290 8,206,1001.290
08/03/2017 1.280 1.320 1.240 1.310 26,065,8001.310
07/03/2017 1.300 1.310 1.260 1.270 18,668,6001.270
06/03/2017 1.320 1.340 1.290 1.300 14,661,1001.300
03/03/2017 1.320 1.360 1.290 1.310 19,270,5001.310
02/03/2017 1.280 1.340 1.280 1.310 31,528,7001.310
01/03/2017 1.170 1.260 1.150 1.260 22,024,0001.260
28/02/2017 1.160 1.170 1.130 1.170 10,086,5001.170
27/02/2017 1.150 1.170 1.130 1.160 7,722,6001.160
24/02/2017 1.170 1.180 1.110 1.110 6,928,1001.110
23/02/2017 1.060 1.200 1.050 1.160 31,198,9001.160
22/02/2017 3.040 3.060 2.990 3.000 8,168,2001.100
21/02/2017 3.060 3.110 3.040 3.050 6,001,7001.118
20/02/2017 3.090 3.170 3.040 3.060 7,551,4001.122
17/02/2017 2.960 3.060 2.950 3.050 6,697,1001.118
16/02/2017 2.930 2.960 2.930 2.940 4,878,2001.078
15/02/2017 2.980 2.990 2.910 2.910 5,204,5001.067
14/02/2017 2.960 3.020 2.950 2.960 7,251,9001.085
13/02/2017 2.850 2.870 2.850 2.850 1,053,7001.045
10/02/2017 2.820 2.860 2.820 2.830 3,956,1001.038
08/02/2017 2.830 2.860 2.800 2.810 2,005,9001.030
07/02/2017 2.810 2.880 2.800 2.820 2,179,1001.034
06/02/2017 2.690 2.840 2.690 2.810 3,033,2001.030
03/02/2017 2.690 2.700 2.660 2.690 1,829,4000.986
02/02/2017 2.660 2.700 2.660 2.690 3,198,1000.986

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