Stock Information
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (14/03/2024 to 27/03/2024) |
0.810 | 0.815 | 0.775 | 0.795 | 103,567,900 | 0.795 |
Previous 2 weeks (29/02/2024 to 13/03/2024) |
0.765 | 0.815 | 0.750 | 0.810 | 268,625,600 | 0.810 |
Previous 4 weeks (30/01/2024 to 28/02/2024) |
0.740 | 0.785 | 0.730 | 0.765 | 175,710,800 | 0.765 |
Daily Historical Data | ||||||
27/03/2024 | 0.800 | 0.805 | 0.790 | 0.795 | 7,404,500 | 0.795 |
26/03/2024 | 0.810 | 0.815 | 0.800 | 0.800 | 9,651,100 | 0.800 |
25/03/2024 | 0.790 | 0.805 | 0.790 | 0.805 | 20,217,800 | 0.805 |
22/03/2024 | 0.795 | 0.800 | 0.780 | 0.785 | 11,019,400 | 0.785 |
21/03/2024 | 0.785 | 0.795 | 0.780 | 0.795 | 5,765,700 | 0.795 |
20/03/2024 | 0.790 | 0.790 | 0.780 | 0.780 | 6,796,800 | 0.780 |
19/03/2024 | 0.795 | 0.795 | 0.785 | 0.790 | 4,769,100 | 0.790 |
18/03/2024 | 0.790 | 0.795 | 0.775 | 0.795 | 8,328,600 | 0.795 |
15/03/2024 | 0.800 | 0.805 | 0.790 | 0.790 | 18,626,800 | 0.790 |
14/03/2024 | 0.810 | 0.810 | 0.800 | 0.805 | 10,988,100 | 0.805 |
13/03/2024 | 0.800 | 0.815 | 0.790 | 0.810 | 17,775,900 | 0.810 |
12/03/2024 | 0.805 | 0.810 | 0.790 | 0.795 | 14,757,300 | 0.795 |
11/03/2024 | 0.785 | 0.810 | 0.780 | 0.800 | 44,545,400 | 0.800 |
08/03/2024 | 0.775 | 0.790 | 0.775 | 0.785 | 7,818,700 | 0.785 |
07/03/2024 | 0.780 | 0.785 | 0.770 | 0.775 | 8,563,400 | 0.775 |
06/03/2024 | 0.785 | 0.795 | 0.775 | 0.775 | 22,826,500 | 0.775 |
05/03/2024 | 0.775 | 0.790 | 0.770 | 0.780 | 17,566,000 | 0.780 |
04/03/2024 | 0.760 | 0.775 | 0.760 | 0.770 | 13,377,100 | 0.770 |
01/03/2024 | 0.760 | 0.765 | 0.750 | 0.760 | 6,380,100 | 0.760 |
29/02/2024 | 0.765 | 0.765 | 0.750 | 0.760 | 11,447,300 | 0.760 |
28/02/2024 | 0.775 | 0.780 | 0.760 | 0.765 | 24,694,800 | 0.765 |
27/02/2024 | 0.770 | 0.770 | 0.760 | 0.760 | 6,610,100 | 0.760 |
26/02/2024 | 0.775 | 0.780 | 0.760 | 0.770 | 9,323,800 | 0.770 |
23/02/2024 | 0.770 | 0.785 | 0.765 | 0.775 | 12,341,300 | 0.775 |
22/02/2024 | 0.775 | 0.780 | 0.765 | 0.770 | 8,103,200 | 0.770 |
21/02/2024 | 0.770 | 0.775 | 0.765 | 0.775 | 7,671,100 | 0.775 |
20/02/2024 | 0.770 | 0.775 | 0.765 | 0.770 | 12,523,200 | 0.770 |
19/02/2024 | 0.755 | 0.785 | 0.755 | 0.775 | 33,881,100 | 0.775 |
16/02/2024 | 0.755 | 0.755 | 0.745 | 0.750 | 3,066,100 | 0.750 |
15/02/2024 | 0.750 | 0.755 | 0.745 | 0.750 | 4,123,600 | 0.750 |
14/02/2024 | 0.745 | 0.750 | 0.740 | 0.750 | 3,417,000 | 0.750 |
13/02/2024 | 0.740 | 0.750 | 0.735 | 0.745 | 6,956,400 | 0.745 |
09/02/2024 | 0.740 | 0.740 | 0.735 | 0.735 | 1,062,700 | 0.735 |
08/02/2024 | 0.745 | 0.750 | 0.735 | 0.740 | 6,217,700 | 0.740 |
07/02/2024 | 0.750 | 0.750 | 0.740 | 0.745 | 3,582,700 | 0.745 |
06/02/2024 | 0.740 | 0.750 | 0.735 | 0.750 | 3,545,800 | 0.750 |
05/02/2024 | 0.745 | 0.755 | 0.735 | 0.740 | 9,843,000 | 0.740 |
02/02/2024 | 0.735 | 0.750 | 0.730 | 0.745 | 11,096,900 | 0.745 |
31/01/2024 | 0.740 | 0.745 | 0.735 | 0.735 | 2,599,900 | 0.735 |
30/01/2024 | 0.740 | 0.750 | 0.735 | 0.740 | 5,050,400 | 0.740 |
29/01/2024 | 0.735 | 0.745 | 0.730 | 0.740 | 5,109,400 | 0.740 |
26/01/2024 | 0.730 | 0.740 | 0.730 | 0.735 | 4,679,100 | 0.735 |
24/01/2024 | 0.720 | 0.735 | 0.720 | 0.730 | 3,932,500 | 0.730 |
23/01/2024 | 0.720 | 0.730 | 0.715 | 0.720 | 4,562,600 | 0.720 |
22/01/2024 | 0.715 | 0.725 | 0.710 | 0.720 | 3,720,000 | 0.720 |
19/01/2024 | 0.715 | 0.725 | 0.710 | 0.715 | 3,889,100 | 0.715 |
18/01/2024 | 0.720 | 0.720 | 0.705 | 0.710 | 6,544,200 | 0.710 |
17/01/2024 | 0.720 | 0.725 | 0.715 | 0.720 | 3,631,800 | 0.720 |
16/01/2024 | 0.730 | 0.730 | 0.720 | 0.725 | 3,153,000 | 0.725 |
15/01/2024 | 0.725 | 0.730 | 0.720 | 0.730 | 4,684,500 | 0.730 |
12/01/2024 | 0.725 | 0.725 | 0.720 | 0.725 | 3,067,500 | 0.725 |
11/01/2024 | 0.730 | 0.735 | 0.720 | 0.725 | 4,116,900 | 0.725 |
10/01/2024 | 0.735 | 0.735 | 0.725 | 0.735 | 4,068,000 | 0.735 |
09/01/2024 | 0.740 | 0.745 | 0.730 | 0.735 | 7,372,400 | 0.735 |
08/01/2024 | 0.735 | 0.745 | 0.730 | 0.735 | 10,961,800 | 0.735 |
05/01/2024 | 0.715 | 0.735 | 0.715 | 0.730 | 14,731,400 | 0.730 |
04/01/2024 | 0.715 | 0.725 | 0.710 | 0.715 | 8,784,700 | 0.715 |
03/01/2024 | 0.710 | 0.715 | 0.705 | 0.715 | 9,964,100 | 0.715 |
02/01/2024 | 0.710 | 0.720 | 0.705 | 0.710 | 3,811,800 | 0.710 |
29/12/2023 | 0.705 | 0.715 | 0.705 | 0.710 | 3,492,600 | 0.710 |
Note
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include