Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 30, 2016 to Mar 29, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(16/03/2017 to 29/03/2017)
5.140 5.180 5.080 5.160 76,079,4005.160
Previous 2 weeks
(02/03/2017 to 15/03/2017)
5.000 5.180 4.970 5.120 124,471,6005.120
Previous 4 weeks
(31/01/2017 to 01/03/2017)
4.920 5.130 4.890 5.020 158,626,4005.020
Daily Historical Data
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
22/02/2017 5.100 5.110 5.070 5.090 6,797,4005.090
21/02/2017 5.060 5.120 5.060 5.090 7,021,1005.090
20/02/2017 5.050 5.100 5.030 5.090 6,057,4005.090
17/02/2017 5.070 5.080 5.050 5.050 6,426,3005.050
16/02/2017 5.070 5.090 5.060 5.070 5,397,1005.070
15/02/2017 5.100 5.110 5.040 5.060 5,989,3005.060
14/02/2017 5.110 5.110 5.060 5.090 9,071,3005.090
13/02/2017 5.040 5.120 5.040 5.110 12,066,9005.110
10/02/2017 5.040 5.090 5.020 5.090 9,391,0005.090
08/02/2017 5.100 5.120 5.030 5.030 9,978,1005.030
07/02/2017 5.100 5.130 5.080 5.100 12,308,8005.100
06/02/2017 5.050 5.110 5.010 5.100 8,051,0005.100
03/02/2017 5.000 5.060 4.980 5.050 7,732,4005.050
02/02/2017 4.930 5.020 4.930 5.010 7,949,7005.010
31/01/2017 4.920 5.000 4.890 4.960 5,151,7004.960
27/01/2017 4.930 4.930 4.890 4.930 3,252,6004.930
26/01/2017 4.900 4.950 4.880 4.910 7,965,0004.910
25/01/2017 4.950 4.950 4.890 4.910 7,463,8004.910
24/01/2017 4.950 4.950 4.900 4.940 11,085,8004.940
23/01/2017 4.920 4.960 4.910 4.920 8,314,0004.920
20/01/2017 4.920 4.940 4.900 4.920 9,006,2004.920
19/01/2017 4.900 4.910 4.860 4.910 8,930,0004.910
18/01/2017 4.950 4.970 4.890 4.890 4,119,9004.890
17/01/2017 4.900 4.950 4.880 4.950 10,770,7004.950
16/01/2017 4.900 4.910 4.850 4.890 8,863,3004.890
13/01/2017 4.890 4.930 4.890 4.910 5,921,5004.910
12/01/2017 4.920 4.990 4.880 4.880 4,778,5004.880
11/01/2017 4.930 4.930 4.890 4.910 1,907,9004.910
10/01/2017 4.910 4.940 4.890 4.900 5,195,4004.900
09/01/2017 4.910 4.920 4.890 4.900 3,956,8004.900
06/01/2017 4.900 4.920 4.880 4.910 4,655,8004.910
05/01/2017 4.880 4.910 4.870 4.900 5,409,7004.900
04/01/2017 4.860 4.900 4.850 4.890 6,051,4004.890
03/01/2017 4.860 4.870 4.830 4.860 4,560,0004.860
30/12/2016 4.950 4.970 4.830 4.830 11,257,4004.830

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