Historical Price

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

Historical price from Jul 23, 2018 to Oct 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/10/2018 to 19/10/2018)
4.130 4.280 3.710 4.160 36,652,4004.160
Previous 2 weeks
(24/09/2018 to 05/10/2018)
3.800 4.280 3.710 4.130 82,545,1004.130
Previous 4 weeks
(20/08/2018 to 21/09/2018)
3.860 3.990 3.730 3.780 85,853,5003.780
Daily Historical Data
19/10/2018 4.180 4.210 4.110 4.160 3,113,8004.160
18/10/2018 4.200 4.280 4.160 4.230 5,650,8004.230
17/10/2018 4.150 4.210 4.120 4.180 3,800,8004.180
16/10/2018 4.080 4.150 4.030 4.100 2,446,7004.100
15/10/2018 4.040 4.110 4.040 4.060 2,473,0004.060
12/10/2018 3.930 4.050 3.920 4.020 2,353,8004.020
11/10/2018 3.890 3.990 3.710 3.960 6,606,1003.960
10/10/2018 3.950 4.020 3.910 3.980 5,351,7003.980
09/10/2018 3.950 4.010 3.900 3.950 1,690,6003.950
08/10/2018 4.130 4.130 3.980 4.010 3,165,1004.010
05/10/2018 4.090 4.150 4.050 4.130 5,310,1004.130
04/10/2018 4.160 4.190 4.090 4.150 6,292,3004.150
03/10/2018 4.120 4.230 4.090 4.160 8,454,4004.160
02/10/2018 3.950 4.170 3.950 4.110 8,180,8004.110
01/10/2018 3.820 4.010 3.820 3.920 4,110,0003.920
28/09/2018 3.810 3.820 3.790 3.810 2,597,7003.810
27/09/2018 3.810 3.840 3.800 3.800 2,830,1003.800
26/09/2018 3.800 3.840 3.790 3.800 2,300,4003.800
25/09/2018 3.760 3.800 3.760 3.780 2,595,8003.780
24/09/2018 3.800 3.810 3.770 3.770 3,221,1003.770
21/09/2018 3.760 3.810 3.760 3.780 16,156,1003.780
20/09/2018 3.800 3.850 3.740 3.740 2,400,3003.740
19/09/2018 3.800 3.830 3.780 3.790 1,039,7003.790
18/09/2018 3.790 3.820 3.730 3.800 1,566,4003.800
14/09/2018 3.810 3.830 3.780 3.790 5,032,6003.790
13/09/2018 3.770 3.850 3.770 3.800 4,305,0003.800
12/09/2018 3.790 3.900 3.780 3.790 3,441,2003.790
07/09/2018 3.780 3.830 3.780 3.790 1,426,1003.790
06/09/2018 3.790 3.850 3.780 3.780 4,611,7003.780
05/09/2018 3.850 3.850 3.790 3.790 4,689,2003.790
04/09/2018 3.850 3.890 3.830 3.840 4,261,4003.840
03/09/2018 3.860 3.900 3.830 3.850 1,960,7003.850
30/08/2018 3.860 3.930 3.820 3.850 5,255,6003.850
29/08/2018 3.950 3.950 3.790 3.790 3,391,5003.790
28/08/2018 3.960 3.960 3.890 3.900 2,636,0003.900
27/08/2018 3.850 3.950 3.850 3.920 4,974,7003.920
24/08/2018 3.890 3.900 3.830 3.840 3,908,2003.840
23/08/2018 3.950 3.990 3.860 3.860 3,583,9003.860
21/08/2018 3.900 3.950 3.890 3.900 7,080,2003.900
20/08/2018 3.860 3.860 3.840 3.850 4,133,0003.850
17/08/2018 3.880 3.880 3.830 3.850 5,622,2003.850
16/08/2018 3.880 3.880 3.820 3.830 2,846,1003.830
15/08/2018 3.830 3.910 3.830 3.880 1,917,6003.880
14/08/2018 3.840 3.880 3.800 3.820 5,866,0003.820
13/08/2018 3.900 3.900 3.800 3.820 2,702,3003.820
10/08/2018 3.920 3.950 3.890 3.900 5,727,6003.900
09/08/2018 3.850 3.910 3.850 3.910 6,377,6003.910
08/08/2018 3.770 3.900 3.770 3.900 6,965,2003.900
07/08/2018 3.840 3.840 3.730 3.750 5,267,0003.750
06/08/2018 3.950 3.950 3.780 3.820 2,656,0003.820
03/08/2018 3.900 3.940 3.880 3.880 2,003,5003.880
02/08/2018 3.980 3.980 3.870 3.880 2,619,5003.880
01/08/2018 3.910 4.000 3.910 3.960 3,583,3003.960
31/07/2018 3.900 3.920 3.810 3.900 5,909,0003.900
30/07/2018 3.950 3.950 3.810 3.900 6,100,2003.900
27/07/2018 3.810 3.970 3.810 3.960 5,292,7003.960
26/07/2018 3.830 3.890 3.790 3.800 7,391,9003.800
25/07/2018 3.680 3.800 3.680 3.800 5,976,4003.800
24/07/2018 3.640 3.660 3.610 3.640 3,136,1003.640
23/07/2018 3.600 3.640 3.600 3.630 3,173,3003.630

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.