Historical Price

Home» Historical Price
Historical Price
Filter Dates:
From / / To / /

Historical price from Oct 27, 2017 to Jan 23, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/01/2018 to 23/01/2018)
3.390 3.480 3.250 3.380 18,475,6003.380
Previous 2 weeks
(26/12/2017 to 09/01/2018)
3.090 3.600 3.080 3.400 52,218,1003.400
Previous 4 weeks
(24/11/2017 to 22/12/2017)
3.000 3.290 2.880 3.090 52,757,1003.090
Daily Historical Data
23/01/2018 3.290 3.440 3.280 3.380 2,442,1003.380
22/01/2018 3.290 3.370 3.270 3.280 886,6003.280
19/01/2018 3.300 3.370 3.270 3.290 1,908,0003.290
18/01/2018 3.380 3.410 3.300 3.300 1,041,8003.300
17/01/2018 3.450 3.450 3.380 3.400 524,4003.400
16/01/2018 3.370 3.460 3.250 3.450 1,835,3003.450
15/01/2018 3.460 3.480 3.370 3.370 1,089,0003.370
12/01/2018 3.380 3.460 3.320 3.440 2,863,8003.440
11/01/2018 3.400 3.400 3.310 3.320 864,8003.320
10/01/2018 3.390 3.420 3.340 3.400 5,019,8003.400
09/01/2018 3.490 3.490 3.350 3.400 5,399,8003.400
08/01/2018 3.450 3.520 3.450 3.490 2,104,0003.490
05/01/2018 3.520 3.520 3.390 3.450 3,897,9003.450
04/01/2018 3.360 3.600 3.360 3.520 5,636,6003.520
03/01/2018 3.230 3.380 3.180 3.340 5,103,3003.340
02/01/2018 3.180 3.220 3.140 3.220 980,0003.220
29/12/2017 3.140 3.250 3.140 3.240 2,795,0003.240
28/12/2017 3.210 3.240 3.120 3.120 2,567,1003.120
27/12/2017 3.100 3.270 3.100 3.200 3,262,7003.200
26/12/2017 3.090 3.120 3.080 3.090 1,996,1003.090
22/12/2017 3.100 3.130 3.080 3.090 2,528,6003.090
21/12/2017 3.180 3.180 3.080 3.100 3,095,1003.100
20/12/2017 3.140 3.180 3.110 3.120 788,3003.120
19/12/2017 3.180 3.200 3.130 3.140 744,2003.140
18/12/2017 3.220 3.240 3.190 3.200 1,417,4003.200
15/12/2017 3.190 3.240 3.160 3.220 1,448,3003.220
14/12/2017 3.140 3.290 3.120 3.180 4,925,0003.180
13/12/2017 3.100 3.170 3.100 3.120 2,359,4003.120
12/12/2017 3.160 3.160 3.100 3.100 1,505,8003.100
11/12/2017 3.060 3.140 3.060 3.110 2,439,0003.110
08/12/2017 3.100 3.130 3.020 3.060 776,9003.060
07/12/2017 3.110 3.130 3.030 3.100 3,146,3003.100
06/12/2017 3.140 3.200 3.110 3.110 382,4003.110
05/12/2017 3.180 3.220 3.130 3.140 1,243,4003.140
04/12/2017 3.180 3.250 3.160 3.180 1,705,3003.180
30/11/2017 3.150 3.220 3.050 3.200 4,079,3003.200
29/11/2017 2.990 3.120 2.970 3.120 6,546,8003.120
28/11/2017 3.000 3.030 2.950 3.000 4,336,3003.000
27/11/2017 2.930 3.040 2.910 3.000 2,713,2003.000
24/11/2017 3.000 3.020 2.880 2.920 6,576,1002.920
23/11/2017 2.790 3.000 2.780 3.000 12,503,1003.000
22/11/2017 2.650 2.800 2.650 2.780 6,597,3002.780
21/11/2017 2.650 2.690 2.620 2.630 2,533,5002.630
20/11/2017 2.690 2.710 2.640 2.650 2,671,8002.650
17/11/2017 2.730 2.750 2.660 2.690 1,109,9002.690
16/11/2017 2.710 2.770 2.690 2.720 3,498,3002.720
15/11/2017 2.740 2.840 2.690 2.690 3,583,9002.690
14/11/2017 2.770 2.780 2.760 2.770 2,298,2002.770
13/11/2017 2.760 2.780 2.760 2.770 2,485,7002.770
10/11/2017 2.740 2.770 2.730 2.760 2,175,5002.760
09/11/2017 2.720 2.740 2.720 2.740 400,8002.740
08/11/2017 2.760 2.780 2.740 2.740 1,030,7002.740
07/11/2017 2.700 2.790 2.680 2.750 6,558,0002.750
06/11/2017 2.690 2.700 2.670 2.680 2,825,9002.680
03/11/2017 2.670 2.680 2.660 2.670 2,437,7002.670
02/11/2017 2.670 2.670 2.650 2.670 2,807,2002.670
01/11/2017 2.630 2.680 2.620 2.650 5,195,4002.650
31/10/2017 2.670 2.670 2.600 2.630 3,964,2002.630
30/10/2017 2.640 2.680 2.610 2.620 1,380,1002.620
27/10/2017 2.580 2.640 2.580 2.640 1,095,5002.640

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
It's nice doing offers like that,Elliott rushed for 86 yards on 20 carries to the Cowboys(11 1), Who increased their lead over the second place Giants in the NFC East by staying with the longest single season winning streak in franchise history.Vikings qb Sam Bradford threw a 3 yard touchdown pass to Jerick McKinnon with 25 seconds to play sean smith jersey, But the 2 point sales pass failed. Bradford argued for a penalty after he was hit hard by a defender, But deal no call,I'm sick of the reffing in this league right now, Vikings insulating end Brian Robison said. "I'm fed up with it. LB Bobby Wagner has leastwise 13 tackles in each of past three games.. S Earl Thomas' fumble return for TD a couple weeks ago was Seahawks' first defensive TD since Week 9 of 2015 cameron wake jersey.. Delusion Tip: Gillislee is likely only RB option for Bills immediately. Certainly, You can still stick to the Rams but, That you understand, Cheer for no matter which team is playing them. You can give fantasy footballing a whirl. Work on college ball. After Seattle scored in overtime I noticed the young girl was crying and still being placed in her seat. Her father written to her and gave her a hug. When we were leaving I asked the daddy if the girl was crying for joy by the win and to my shock he told me no aaron ripkowski jersey, She was crying given that she wanted the Packers to win truth she knew my son had lost his[dog] And she thought he needed this higher she did. Are reaping all the conversations going on out there and making it even more impactful, She shown. Going for a 30(Or even) 60 second spot and making it a campaign that multiple days and multiple screens. Game are a wide day for Twitter, To boot. Going to do a lot of things that will help the university that are may not be compulsory just for the Seahawks dominique rodgers cromartie jersey, Wright expressed. Going to do conisderations to be good neighbors. Gameday, The Seahawks run the parking and keep almost all of the concessions money eric berry jersey.