Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 23, 2017 to May 22, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/05/2017 to 22/05/2017)
5.020 5.120 4.930 5.030 60,320,0005.030
Previous 2 weeks
(20/04/2017 to 05/05/2017)
5.140 5.190 4.930 5.060 121,767,2005.060
Previous 4 weeks
(23/03/2017 to 19/04/2017)
5.150 5.190 5.060 5.140 106,795,4005.140
Daily Historical Data
22/05/2017 5.000 5.030 4.970 5.030 4,594,9005.030
19/05/2017 4.990 5.010 4.990 5.010 8,112,6005.010
18/05/2017 5.010 5.010 4.930 4.990 7,232,6004.990
17/05/2017 5.000 5.020 4.990 5.020 9,152,3005.020
16/05/2017 5.120 5.120 5.000 5.010 9,754,4005.010
15/05/2017 5.100 5.110 5.090 5.110 3,834,3005.110
12/05/2017 5.080 5.100 5.080 5.100 2,024,3005.100
11/05/2017 5.070 5.090 5.020 5.080 7,557,2005.080
09/05/2017 5.080 5.080 5.030 5.070 3,449,8005.070
08/05/2017 5.020 5.080 5.010 5.070 4,607,6005.070
05/05/2017 5.010 5.060 5.010 5.060 4,563,5005.060
04/05/2017 5.010 5.010 4.990 5.010 6,057,7005.010
03/05/2017 5.030 5.040 5.000 5.010 8,004,1005.010
02/05/2017 5.130 5.130 5.010 5.030 10,080,1005.030
28/04/2017 5.170 5.170 5.080 5.140 9,013,9005.140
27/04/2017 5.150 5.180 5.120 5.150 2,228,2005.150
26/04/2017 5.150 5.160 5.130 5.160 6,175,7005.160
25/04/2017 5.190 5.190 5.130 5.180 8,156,7005.180
21/04/2017 5.150 5.170 5.140 5.170 2,017,4005.170
20/04/2017 5.140 5.150 5.130 5.150 5,149,9005.150
19/04/2017 5.150 5.160 5.110 5.140 2,632,7005.140
18/04/2017 5.120 5.150 5.110 5.140 4,977,0005.140
17/04/2017 5.100 5.130 5.080 5.100 1,733,0005.100
14/04/2017 5.100 5.110 5.080 5.100 4,907,6005.100
13/04/2017 5.070 5.120 5.070 5.100 3,035,6005.100
12/04/2017 5.090 5.120 5.070 5.100 5,242,1005.100
11/04/2017 5.100 5.100 5.060 5.090 4,841,5005.090
10/04/2017 5.090 5.100 5.080 5.100 5,436,2005.100
07/04/2017 5.080 5.090 5.070 5.090 4,763,4005.090
06/04/2017 5.100 5.100 5.070 5.080 6,754,2005.080
05/04/2017 5.120 5.120 5.080 5.100 6,562,3005.100
04/04/2017 5.100 5.120 5.100 5.110 4,927,4005.110
03/04/2017 5.110 5.130 5.070 5.120 5,046,7005.120
31/03/2017 5.120 5.130 5.100 5.130 5,477,5005.130
30/03/2017 5.160 5.190 5.160 5.170 6,597,9005.170
29/03/2017 5.180 5.180 5.140 5.160 6,009,2005.160
28/03/2017 5.170 5.170 5.150 5.170 9,155,6005.170
27/03/2017 5.150 5.170 5.120 5.150 6,885,1005.150
24/03/2017 5.120 5.150 5.110 5.140 5,999,4005.140
23/03/2017 5.150 5.170 5.130 5.140 5,811,0005.140
22/03/2017 5.130 5.140 5.090 5.130 7,904,7005.130
21/03/2017 5.140 5.140 5.100 5.130 8,328,0005.130
20/03/2017 5.120 5.180 5.080 5.120 5,734,6005.120
17/03/2017 5.150 5.160 5.140 5.150 12,779,2005.150
16/03/2017 5.140 5.150 5.120 5.150 7,472,6005.150
15/03/2017 5.140 5.140 5.090 5.120 5,779,1005.120
14/03/2017 5.100 5.140 5.060 5.130 7,984,3005.130
13/03/2017 5.080 5.150 5.080 5.140 6,293,0005.140
10/03/2017 5.060 5.100 5.060 5.100 3,440,3005.100
09/03/2017 5.070 5.100 5.070 5.080 3,714,9005.080
08/03/2017 5.080 5.090 5.070 5.080 1,181,0005.080
07/03/2017 5.040 5.070 5.040 5.070 5,478,8005.070
06/03/2017 5.000 5.040 4.980 5.040 3,846,7005.040
03/03/2017 5.020 5.030 4.970 4.990 4,352,2004.990
02/03/2017 5.000 5.100 5.000 5.020 6,321,9005.020
01/03/2017 5.000 5.050 5.000 5.020 5,006,0005.020
28/02/2017 5.010 5.040 4.950 5.040 13,955,8005.040
27/02/2017 5.020 5.070 5.000 5.020 6,405,3005.020
24/02/2017 5.050 5.070 5.010 5.020 7,057,9005.020
23/02/2017 5.070 5.080 5.060 5.060 6,811,9005.060

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