Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (14/03/2024 to 27/03/2024) |
0.785 | 0.845 | 0.770 | 0.835 | 33,854,300 | 0.835 |
Previous 2 weeks (29/02/2024 to 13/03/2024) |
0.840 | 0.845 | 0.755 | 0.790 | 54,171,000 | 0.790 |
Previous 4 weeks (30/01/2024 to 28/02/2024) |
0.810 | 0.915 | 0.755 | 0.840 | 52,443,300 | 0.840 |
Daily Historical Data | ||||||
27/03/2024 | 0.815 | 0.845 | 0.815 | 0.835 | 5,183,600 | 0.835 |
26/03/2024 | 0.785 | 0.835 | 0.780 | 0.815 | 6,611,900 | 0.815 |
25/03/2024 | 0.780 | 0.790 | 0.775 | 0.790 | 1,067,200 | 0.790 |
22/03/2024 | 0.785 | 0.790 | 0.775 | 0.780 | 1,812,600 | 0.780 |
21/03/2024 | 0.795 | 0.795 | 0.770 | 0.780 | 2,705,500 | 0.780 |
20/03/2024 | 0.790 | 0.805 | 0.780 | 0.790 | 5,906,400 | 0.790 |
19/03/2024 | 0.800 | 0.805 | 0.785 | 0.790 | 3,124,300 | 0.790 |
18/03/2024 | 0.805 | 0.805 | 0.780 | 0.800 | 1,950,900 | 0.800 |
15/03/2024 | 0.785 | 0.815 | 0.780 | 0.805 | 2,900,500 | 0.805 |
14/03/2024 | 0.785 | 0.795 | 0.775 | 0.780 | 2,591,400 | 0.780 |
13/03/2024 | 0.760 | 0.795 | 0.760 | 0.790 | 5,146,100 | 0.790 |
12/03/2024 | 0.770 | 0.780 | 0.755 | 0.770 | 1,993,700 | 0.770 |
11/03/2024 | 0.770 | 0.780 | 0.765 | 0.765 | 1,723,400 | 0.765 |
08/03/2024 | 0.790 | 0.805 | 0.770 | 0.770 | 2,085,500 | 0.770 |
07/03/2024 | 0.785 | 0.800 | 0.780 | 0.790 | 1,565,800 | 0.790 |
06/03/2024 | 0.780 | 0.790 | 0.770 | 0.785 | 1,406,900 | 0.785 |
05/03/2024 | 0.800 | 0.800 | 0.780 | 0.795 | 1,324,600 | 0.795 |
04/03/2024 | 0.800 | 0.810 | 0.795 | 0.800 | 1,522,400 | 0.800 |
01/03/2024 | 0.820 | 0.840 | 0.800 | 0.805 | 2,037,000 | 0.805 |
29/02/2024 | 0.840 | 0.840 | 0.815 | 0.815 | 1,511,300 | 0.815 |
28/02/2024 | 0.885 | 0.900 | 0.835 | 0.840 | 2,428,500 | 0.840 |
27/02/2024 | 0.875 | 0.885 | 0.855 | 0.885 | 1,699,700 | 0.885 |
26/02/2024 | 0.895 | 0.910 | 0.865 | 0.890 | 2,825,000 | 0.890 |
23/02/2024 | 0.870 | 0.895 | 0.860 | 0.890 | 3,212,200 | 0.890 |
22/02/2024 | 0.890 | 0.895 | 0.855 | 0.870 | 2,872,300 | 0.870 |
21/02/2024 | 0.865 | 0.915 | 0.845 | 0.900 | 10,748,700 | 0.900 |
20/02/2024 | 0.825 | 0.880 | 0.825 | 0.865 | 10,765,200 | 0.865 |
19/02/2024 | 0.815 | 0.820 | 0.805 | 0.820 | 1,133,700 | 0.820 |
16/02/2024 | 0.815 | 0.815 | 0.805 | 0.805 | 174,100 | 0.805 |
15/02/2024 | 0.805 | 0.825 | 0.805 | 0.815 | 719,300 | 0.815 |
14/02/2024 | 0.810 | 0.810 | 0.800 | 0.800 | 262,100 | 0.800 |
13/02/2024 | 0.805 | 0.820 | 0.805 | 0.810 | 277,100 | 0.810 |
09/02/2024 | 0.775 | 0.815 | 0.775 | 0.810 | 2,126,700 | 0.810 |
08/02/2024 | 0.760 | 0.775 | 0.755 | 0.770 | 470,100 | 0.770 |
07/02/2024 | 0.775 | 0.775 | 0.755 | 0.760 | 1,339,100 | 0.760 |
06/02/2024 | 0.760 | 0.785 | 0.755 | 0.775 | 1,266,100 | 0.775 |
05/02/2024 | 0.780 | 0.780 | 0.760 | 0.765 | 1,244,100 | 0.765 |
02/02/2024 | 0.835 | 0.835 | 0.785 | 0.785 | 3,396,400 | 0.785 |
31/01/2024 | 0.800 | 0.845 | 0.785 | 0.840 | 4,358,700 | 0.840 |
30/01/2024 | 0.810 | 0.810 | 0.785 | 0.800 | 1,124,200 | 0.800 |
29/01/2024 | 0.800 | 0.820 | 0.800 | 0.810 | 2,199,700 | 0.810 |
26/01/2024 | 0.810 | 0.835 | 0.795 | 0.800 | 2,025,500 | 0.800 |
24/01/2024 | 0.805 | 0.820 | 0.790 | 0.810 | 1,727,100 | 0.810 |
23/01/2024 | 0.820 | 0.820 | 0.795 | 0.805 | 694,500 | 0.805 |
22/01/2024 | 0.790 | 0.815 | 0.790 | 0.815 | 1,716,700 | 0.815 |
19/01/2024 | 0.775 | 0.800 | 0.775 | 0.790 | 785,800 | 0.790 |
18/01/2024 | 0.815 | 0.820 | 0.770 | 0.785 | 2,980,900 | 0.785 |
17/01/2024 | 0.840 | 0.840 | 0.805 | 0.815 | 1,870,100 | 0.815 |
16/01/2024 | 0.850 | 0.880 | 0.820 | 0.840 | 4,825,900 | 0.840 |
15/01/2024 | 0.840 | 0.860 | 0.830 | 0.845 | 3,898,800 | 0.845 |
12/01/2024 | 0.810 | 0.840 | 0.805 | 0.840 | 2,759,200 | 0.840 |
11/01/2024 | 0.820 | 0.820 | 0.805 | 0.810 | 986,000 | 0.810 |
10/01/2024 | 0.810 | 0.820 | 0.810 | 0.810 | 852,800 | 0.810 |
09/01/2024 | 0.825 | 0.830 | 0.805 | 0.810 | 1,152,900 | 0.810 |
08/01/2024 | 0.845 | 0.860 | 0.820 | 0.820 | 3,099,100 | 0.820 |
05/01/2024 | 0.845 | 0.850 | 0.825 | 0.830 | 1,298,100 | 0.830 |
04/01/2024 | 0.835 | 0.855 | 0.820 | 0.835 | 2,135,600 | 0.835 |
03/01/2024 | 0.805 | 0.855 | 0.800 | 0.840 | 3,281,700 | 0.840 |
02/01/2024 | 0.815 | 0.820 | 0.800 | 0.805 | 966,600 | 0.805 |
29/12/2023 | 0.845 | 0.855 | 0.815 | 0.815 | 933,300 | 0.815 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include