Historical price from Feb 20, 2024 to May 17, 2024
Download historical price in CSV/Excel format
Please rotate your screen or scroll left and right if you cannot see the table.
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (06/05/2024 to 17/05/2024) |
0.885 | 0.910 | 0.865 | 0.885 | 12,508,300 | 0.885 |
Previous 2 weeks (19/04/2024 to 03/05/2024) |
0.935 | 0.945 | 0.860 | 0.880 | 30,834,400 | 0.880 |
Previous 4 weeks (19/03/2024 to 18/04/2024) |
0.950 | 1.070 | 0.925 | 0.930 | 43,311,900 | 0.930 |
Daily Historical Data | ||||||
17/05/2024 | 0.890 | 0.890 | 0.865 | 0.885 | 2,122,400 | 0.885 |
16/05/2024 | 0.895 | 0.895 | 0.885 | 0.890 | 931,300 | 0.890 |
15/05/2024 | 0.895 | 0.900 | 0.890 | 0.900 | 1,641,300 | 0.900 |
14/05/2024 | 0.895 | 0.895 | 0.885 | 0.895 | 893,500 | 0.895 |
13/05/2024 | 0.895 | 0.895 | 0.875 | 0.895 | 912,500 | 0.895 |
10/05/2024 | 0.895 | 0.900 | 0.885 | 0.890 | 1,088,100 | 0.890 |
09/05/2024 | 0.900 | 0.900 | 0.880 | 0.895 | 1,053,900 | 0.895 |
08/05/2024 | 0.890 | 0.910 | 0.875 | 0.900 | 1,258,200 | 0.900 |
07/05/2024 | 0.895 | 0.895 | 0.880 | 0.890 | 1,145,500 | 0.890 |
06/05/2024 | 0.885 | 0.895 | 0.870 | 0.895 | 1,461,600 | 0.895 |
03/05/2024 | 0.890 | 0.890 | 0.860 | 0.880 | 1,990,300 | 0.880 |
02/05/2024 | 0.900 | 0.900 | 0.870 | 0.885 | 1,261,700 | 0.885 |
30/04/2024 | 0.885 | 0.900 | 0.860 | 0.900 | 2,611,000 | 0.900 |
29/04/2024 | 0.895 | 0.905 | 0.865 | 0.885 | 2,323,900 | 0.885 |
26/04/2024 | 0.910 | 0.915 | 0.880 | 0.895 | 2,785,400 | 0.895 |
25/04/2024 | 0.930 | 0.930 | 0.905 | 0.915 | 1,933,300 | 0.915 |
24/04/2024 | 0.930 | 0.935 | 0.915 | 0.925 | 1,135,000 | 0.925 |
23/04/2024 | 0.930 | 0.945 | 0.915 | 0.925 | 1,977,300 | 0.925 |
22/04/2024 | 0.920 | 0.930 | 0.905 | 0.930 | 578,400 | 0.930 |
19/04/2024 | 0.935 | 0.935 | 0.900 | 0.920 | 1,729,800 | 0.920 |
18/04/2024 | 0.950 | 0.955 | 0.925 | 0.930 | 1,565,300 | 0.930 |
17/04/2024 | 0.955 | 0.955 | 0.935 | 0.955 | 682,600 | 0.955 |
16/04/2024 | 0.955 | 0.980 | 0.930 | 0.955 | 3,313,200 | 0.955 |
15/04/2024 | 1.000 | 1.010 | 0.950 | 0.955 | 4,629,300 | 0.955 |
12/04/2024 | 1.000 | 1.020 | 1.000 | 1.010 | 2,155,800 | 1.010 |
09/04/2024 | 1.050 | 1.060 | 0.995 | 1.000 | 3,262,800 | 1.000 |
08/04/2024 | 1.040 | 1.070 | 1.020 | 1.050 | 5,868,000 | 1.050 |
05/04/2024 | 0.995 | 1.040 | 0.985 | 1.020 | 6,255,200 | 1.020 |
04/04/2024 | 0.940 | 1.060 | 0.930 | 0.995 | 8,952,500 | 0.995 |
03/04/2024 | 0.945 | 0.945 | 0.930 | 0.930 | 1,600,100 | 0.930 |
02/04/2024 | 0.945 | 0.945 | 0.940 | 0.940 | 561,300 | 0.940 |
01/04/2024 | 0.940 | 0.945 | 0.930 | 0.945 | 567,300 | 0.945 |
29/03/2024 | 0.935 | 0.935 | 0.930 | 0.935 | 539,700 | 0.935 |
27/03/2024 | 0.930 | 0.935 | 0.930 | 0.935 | 637,500 | 0.935 |
26/03/2024 | 0.930 | 0.940 | 0.925 | 0.935 | 708,500 | 0.935 |
25/03/2024 | 0.945 | 0.945 | 0.930 | 0.935 | 341,700 | 0.935 |
22/03/2024 | 0.940 | 0.950 | 0.940 | 0.945 | 254,700 | 0.945 |
21/03/2024 | 0.950 | 0.955 | 0.940 | 0.940 | 496,700 | 0.940 |
20/03/2024 | 0.945 | 0.955 | 0.945 | 0.945 | 291,600 | 0.945 |
19/03/2024 | 0.950 | 0.950 | 0.945 | 0.945 | 628,100 | 0.945 |
18/03/2024 | 0.950 | 0.960 | 0.945 | 0.950 | 2,216,500 | 0.950 |
15/03/2024 | 0.955 | 0.960 | 0.940 | 0.950 | 261,000 | 0.950 |
14/03/2024 | 0.940 | 0.955 | 0.940 | 0.955 | 706,700 | 0.955 |
13/03/2024 | 0.935 | 0.940 | 0.930 | 0.940 | 437,800 | 0.940 |
12/03/2024 | 0.930 | 0.940 | 0.925 | 0.940 | 299,000 | 0.940 |
11/03/2024 | 0.940 | 0.945 | 0.930 | 0.935 | 789,200 | 0.935 |
08/03/2024 | 0.940 | 0.940 | 0.930 | 0.930 | 544,400 | 0.930 |
07/03/2024 | 0.940 | 0.945 | 0.925 | 0.945 | 203,300 | 0.945 |
06/03/2024 | 0.955 | 0.955 | 0.910 | 0.945 | 2,409,600 | 0.945 |
05/03/2024 | 0.960 | 0.960 | 0.950 | 0.950 | 1,184,600 | 0.950 |
04/03/2024 | 0.950 | 0.965 | 0.950 | 0.960 | 358,500 | 0.960 |
01/03/2024 | 0.965 | 0.965 | 0.955 | 0.955 | 427,200 | 0.955 |
29/02/2024 | 0.980 | 0.980 | 0.960 | 0.965 | 980,700 | 0.965 |
28/02/2024 | 0.975 | 0.985 | 0.975 | 0.980 | 428,700 | 0.980 |
27/02/2024 | 0.970 | 0.990 | 0.970 | 0.975 | 1,864,700 | 0.975 |
26/02/2024 | 0.975 | 0.975 | 0.960 | 0.970 | 1,418,600 | 0.970 |
23/02/2024 | 0.960 | 0.975 | 0.960 | 0.970 | 1,976,100 | 0.970 |
22/02/2024 | 0.955 | 0.960 | 0.945 | 0.955 | 989,100 | 0.955 |
21/02/2024 | 0.970 | 0.970 | 0.950 | 0.955 | 593,000 | 0.955 |
20/02/2024 | 0.970 | 0.975 | 0.945 | 0.970 | 1,074,500 | 0.970 |
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