Historical price from Apr 16, 2024 to Jul 15, 2024
Download historical price in CSV/Excel format
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (01/07/2024 to 15/07/2024) |
1.070 | 1.190 | 1.060 | 1.090 | 40,739,400 | 1.090 |
Previous 2 weeks (14/06/2024 to 28/06/2024) |
1.110 | 1.190 | 1.050 | 1.080 | 60,347,400 | 1.080 |
Previous 4 weeks (15/05/2024 to 13/06/2024) |
1.210 | 1.230 | 1.070 | 1.110 | 68,084,800 | 1.110 |
Daily Historical Data | ||||||
15/07/2024 | 1.100 | 1.120 | 1.090 | 1.090 | 2,142,500 | 1.090 |
12/07/2024 | 1.070 | 1.110 | 1.070 | 1.100 | 3,578,000 | 1.100 |
11/07/2024 | 1.100 | 1.100 | 1.060 | 1.070 | 7,552,500 | 1.070 |
10/07/2024 | 1.140 | 1.140 | 1.070 | 1.090 | 7,928,000 | 1.090 |
09/07/2024 | 1.150 | 1.170 | 1.130 | 1.140 | 2,019,100 | 1.140 |
05/07/2024 | 1.160 | 1.170 | 1.140 | 1.150 | 2,168,800 | 1.150 |
04/07/2024 | 1.190 | 1.190 | 1.150 | 1.160 | 2,771,100 | 1.160 |
03/07/2024 | 1.130 | 1.190 | 1.130 | 1.170 | 7,039,700 | 1.170 |
02/07/2024 | 1.130 | 1.140 | 1.110 | 1.130 | 1,886,700 | 1.130 |
01/07/2024 | 1.070 | 1.140 | 1.070 | 1.130 | 3,653,000 | 1.130 |
28/06/2024 | 1.060 | 1.080 | 1.060 | 1.080 | 510,100 | 1.080 |
27/06/2024 | 1.070 | 1.070 | 1.050 | 1.060 | 886,000 | 1.060 |
26/06/2024 | 1.050 | 1.080 | 1.050 | 1.070 | 1,155,300 | 1.070 |
25/06/2024 | 1.080 | 1.090 | 1.050 | 1.050 | 3,453,700 | 1.050 |
24/06/2024 | 1.090 | 1.110 | 1.080 | 1.080 | 1,878,100 | 1.080 |
21/06/2024 | 1.110 | 1.110 | 1.090 | 1.090 | 1,739,400 | 1.090 |
20/06/2024 | 1.100 | 1.120 | 1.090 | 1.120 | 1,634,400 | 1.120 |
19/06/2024 | 1.110 | 1.130 | 1.100 | 1.100 | 1,834,200 | 1.100 |
18/06/2024 | 1.130 | 1.150 | 1.100 | 1.110 | 4,253,600 | 1.110 |
14/06/2024 | 1.110 | 1.120 | 1.100 | 1.120 | 2,263,200 | 1.120 |
13/06/2024 | 1.090 | 1.120 | 1.090 | 1.110 | 3,076,300 | 1.110 |
12/06/2024 | 1.120 | 1.120 | 1.080 | 1.090 | 3,054,800 | 1.090 |
11/06/2024 | 1.140 | 1.140 | 1.110 | 1.120 | 2,858,400 | 1.120 |
10/06/2024 | 1.140 | 1.160 | 1.130 | 1.140 | 2,147,600 | 1.140 |
07/06/2024 | 1.080 | 1.150 | 1.080 | 1.130 | 3,951,300 | 1.130 |
06/06/2024 | 1.080 | 1.090 | 1.070 | 1.080 | 2,196,000 | 1.080 |
05/06/2024 | 1.070 | 1.090 | 1.070 | 1.080 | 2,164,200 | 1.080 |
04/06/2024 | 1.110 | 1.120 | 1.070 | 1.070 | 4,773,200 | 1.070 |
31/05/2024 | 1.130 | 1.140 | 1.080 | 1.110 | 12,530,300 | 1.110 |
30/05/2024 | 1.200 | 1.200 | 1.180 | 1.190 | 1,986,700 | 1.190 |
29/05/2024 | 1.230 | 1.230 | 1.190 | 1.200 | 3,803,900 | 1.200 |
28/05/2024 | 1.180 | 1.230 | 1.180 | 1.220 | 5,727,300 | 1.220 |
27/05/2024 | 1.200 | 1.200 | 1.170 | 1.170 | 1,088,400 | 1.170 |
24/05/2024 | 1.170 | 1.190 | 1.160 | 1.180 | 1,974,300 | 1.180 |
23/05/2024 | 1.200 | 1.200 | 1.170 | 1.170 | 2,419,800 | 1.170 |
21/05/2024 | 1.200 | 1.220 | 1.180 | 1.200 | 3,256,200 | 1.200 |
20/05/2024 | 1.190 | 1.190 | 1.170 | 1.190 | 3,028,100 | 1.190 |
17/05/2024 | 1.190 | 1.200 | 1.180 | 1.190 | 1,995,800 | 1.190 |
16/05/2024 | 1.180 | 1.200 | 1.170 | 1.200 | 2,073,800 | 1.200 |
15/05/2024 | 1.210 | 1.210 | 1.170 | 1.180 | 3,978,400 | 1.180 |
14/05/2024 | 1.220 | 1.230 | 1.210 | 1.210 | 1,488,400 | 1.210 |
13/05/2024 | 1.220 | 1.230 | 1.210 | 1.220 | 2,987,200 | 1.220 |
10/05/2024 | 1.240 | 1.240 | 1.210 | 1.220 | 3,241,100 | 1.220 |
09/05/2024 | 1.240 | 1.240 | 1.220 | 1.240 | 2,119,600 | 1.240 |
08/05/2024 | 1.280 | 1.280 | 1.230 | 1.240 | 4,598,400 | 1.240 |
07/05/2024 | 1.250 | 1.290 | 1.250 | 1.270 | 2,596,500 | 1.270 |
06/05/2024 | 1.250 | 1.260 | 1.230 | 1.250 | 2,984,700 | 1.250 |
03/05/2024 | 1.240 | 1.260 | 1.220 | 1.240 | 2,019,700 | 1.240 |
02/05/2024 | 1.250 | 1.250 | 1.220 | 1.230 | 1,943,300 | 1.230 |
30/04/2024 | 1.290 | 1.290 | 1.240 | 1.250 | 3,716,800 | 1.250 |
29/04/2024 | 1.280 | 1.300 | 1.280 | 1.290 | 1,367,900 | 1.290 |
26/04/2024 | 1.290 | 1.300 | 1.270 | 1.290 | 2,486,100 | 1.290 |
25/04/2024 | 1.320 | 1.320 | 1.290 | 1.300 | 1,965,400 | 1.300 |
24/04/2024 | 1.320 | 1.370 | 1.310 | 1.320 | 4,229,500 | 1.320 |
23/04/2024 | 1.280 | 1.330 | 1.270 | 1.320 | 2,749,000 | 1.320 |
22/04/2024 | 1.260 | 1.290 | 1.250 | 1.280 | 3,470,300 | 1.280 |
19/04/2024 | 1.280 | 1.280 | 1.210 | 1.260 | 8,273,200 | 1.260 |
18/04/2024 | 1.310 | 1.310 | 1.260 | 1.270 | 3,196,500 | 1.270 |
17/04/2024 | 1.270 | 1.320 | 1.270 | 1.320 | 4,102,100 | 1.320 |
16/04/2024 | 1.340 | 1.340 | 1.260 | 1.270 | 6,848,700 | 1.270 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include