Historical Price
Historical price from Feb 20, 2024 to May 17, 2024
Download historical price in CSV/Excel format
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (06/05/2024 to 17/05/2024) |
0.250 | 0.265 | 0.230 | 0.235 | 30,663,500 | 0.235 |
Previous 2 weeks (19/04/2024 to 03/05/2024) |
0.245 | 0.265 | 0.230 | 0.250 | 70,360,700 | 0.250 |
Previous 4 weeks (19/03/2024 to 18/04/2024) |
0.235 | 0.285 | 0.225 | 0.245 | 166,208,100 | 0.245 |
Daily Historical Data | ||||||
17/05/2024 | 0.235 | 0.240 | 0.235 | 0.235 | 2,000,200 | 0.235 |
16/05/2024 | 0.240 | 0.240 | 0.230 | 0.235 | 2,349,800 | 0.235 |
15/05/2024 | 0.240 | 0.240 | 0.230 | 0.240 | 3,786,500 | 0.240 |
14/05/2024 | 0.250 | 0.250 | 0.235 | 0.240 | 5,535,800 | 0.240 |
13/05/2024 | 0.250 | 0.250 | 0.240 | 0.245 | 1,312,400 | 0.245 |
10/05/2024 | 0.250 | 0.250 | 0.245 | 0.250 | 2,334,000 | 0.250 |
09/05/2024 | 0.255 | 0.260 | 0.250 | 0.250 | 3,572,200 | 0.250 |
08/05/2024 | 0.260 | 0.265 | 0.255 | 0.255 | 3,339,100 | 0.255 |
07/05/2024 | 0.250 | 0.260 | 0.250 | 0.255 | 2,838,300 | 0.255 |
06/05/2024 | 0.250 | 0.260 | 0.245 | 0.250 | 3,595,200 | 0.250 |
03/05/2024 | 0.245 | 0.250 | 0.245 | 0.250 | 619,100 | 0.250 |
02/05/2024 | 0.250 | 0.255 | 0.245 | 0.245 | 5,595,100 | 0.245 |
30/04/2024 | 0.250 | 0.255 | 0.240 | 0.250 | 3,901,300 | 0.250 |
29/04/2024 | 0.250 | 0.260 | 0.250 | 0.250 | 4,197,600 | 0.250 |
26/04/2024 | 0.250 | 0.255 | 0.250 | 0.255 | 3,194,900 | 0.255 |
25/04/2024 | 0.260 | 0.260 | 0.250 | 0.250 | 3,651,200 | 0.250 |
24/04/2024 | 0.260 | 0.265 | 0.255 | 0.260 | 3,827,000 | 0.260 |
23/04/2024 | 0.245 | 0.260 | 0.245 | 0.255 | 4,546,000 | 0.255 |
22/04/2024 | 0.235 | 0.250 | 0.235 | 0.245 | 3,381,000 | 0.245 |
19/04/2024 | 0.245 | 0.250 | 0.230 | 0.235 | 6,784,000 | 0.235 |
18/04/2024 | 0.255 | 0.255 | 0.240 | 0.245 | 4,612,500 | 0.245 |
17/04/2024 | 0.245 | 0.255 | 0.245 | 0.255 | 4,195,300 | 0.255 |
16/04/2024 | 0.260 | 0.260 | 0.240 | 0.250 | 10,700,800 | 0.250 |
15/04/2024 | 0.275 | 0.280 | 0.260 | 0.260 | 11,508,900 | 0.260 |
12/04/2024 | 0.270 | 0.280 | 0.270 | 0.280 | 6,026,000 | 0.280 |
09/04/2024 | 0.270 | 0.275 | 0.265 | 0.270 | 4,540,600 | 0.270 |
08/04/2024 | 0.275 | 0.285 | 0.270 | 0.270 | 12,161,700 | 0.270 |
05/04/2024 | 0.260 | 0.275 | 0.255 | 0.270 | 13,481,200 | 0.270 |
04/04/2024 | 0.245 | 0.260 | 0.240 | 0.260 | 20,318,400 | 0.260 |
03/04/2024 | 0.235 | 0.250 | 0.230 | 0.245 | 11,167,400 | 0.245 |
02/04/2024 | 0.240 | 0.240 | 0.230 | 0.235 | 6,937,400 | 0.235 |
01/04/2024 | 0.235 | 0.240 | 0.230 | 0.235 | 5,307,900 | 0.235 |
29/03/2024 | 0.240 | 0.240 | 0.230 | 0.235 | 6,653,100 | 0.235 |
27/03/2024 | 0.245 | 0.245 | 0.235 | 0.240 | 3,559,200 | 0.240 |
26/03/2024 | 0.240 | 0.250 | 0.240 | 0.245 | 8,732,300 | 0.245 |
25/03/2024 | 0.230 | 0.245 | 0.230 | 0.240 | 13,072,900 | 0.240 |
22/03/2024 | 0.230 | 0.235 | 0.225 | 0.230 | 5,761,700 | 0.230 |
21/03/2024 | 0.230 | 0.235 | 0.225 | 0.230 | 6,186,500 | 0.230 |
20/03/2024 | 0.230 | 0.235 | 0.225 | 0.230 | 5,619,100 | 0.230 |
19/03/2024 | 0.235 | 0.240 | 0.225 | 0.230 | 5,665,200 | 0.230 |
18/03/2024 | 0.230 | 0.240 | 0.230 | 0.235 | 9,515,000 | 0.235 |
15/03/2024 | 0.230 | 0.230 | 0.225 | 0.225 | 5,016,300 | 0.225 |
14/03/2024 | 0.225 | 0.230 | 0.220 | 0.230 | 8,552,300 | 0.230 |
13/03/2024 | 0.230 | 0.230 | 0.215 | 0.220 | 8,048,600 | 0.220 |
12/03/2024 | 0.225 | 0.235 | 0.220 | 0.225 | 11,876,800 | 0.225 |
11/03/2024 | 0.230 | 0.235 | 0.220 | 0.225 | 6,943,600 | 0.225 |
08/03/2024 | 0.230 | 0.235 | 0.225 | 0.230 | 10,782,600 | 0.230 |
07/03/2024 | 0.230 | 0.235 | 0.225 | 0.230 | 14,340,800 | 0.230 |
06/03/2024 | 0.225 | 0.235 | 0.215 | 0.225 | 17,901,500 | 0.225 |
05/03/2024 | 0.220 | 0.225 | 0.215 | 0.220 | 6,446,100 | 0.220 |
04/03/2024 | 0.220 | 0.230 | 0.215 | 0.220 | 15,054,200 | 0.220 |
01/03/2024 | 0.200 | 0.220 | 0.195 | 0.215 | 16,614,200 | 0.215 |
29/02/2024 | 0.200 | 0.200 | 0.190 | 0.195 | 2,110,900 | 0.195 |
28/02/2024 | 0.205 | 0.205 | 0.195 | 0.195 | 4,752,800 | 0.195 |
27/02/2024 | 0.200 | 0.205 | 0.195 | 0.205 | 8,090,800 | 0.205 |
26/02/2024 | 0.190 | 0.200 | 0.190 | 0.200 | 2,447,400 | 0.200 |
23/02/2024 | 0.210 | 0.210 | 0.190 | 0.190 | 8,534,800 | 0.190 |
22/02/2024 | 0.205 | 0.215 | 0.205 | 0.210 | 5,142,100 | 0.210 |
21/02/2024 | 0.215 | 0.215 | 0.205 | 0.210 | 2,579,000 | 0.210 |
20/02/2024 | 0.220 | 0.220 | 0.210 | 0.215 | 6,973,300 | 0.215 |
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