Historical Price

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

Historical price from May 22, 2018 to Aug 15, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/08/2018 to 15/08/2018)
3.980 3.980 3.730 3.880 42,102,3003.880
Previous 2 weeks
(19/07/2018 to 01/08/2018)
3.560 4.000 3.520 3.960 92,622,0003.960
Previous 4 weeks
(21/06/2018 to 18/07/2018)
3.180 3.580 3.060 3.550 38,040,5003.550
Daily Historical Data
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
20/07/2018 3.600 3.650 3.590 3.600 4,135,5003.600
19/07/2018 3.560 3.610 3.520 3.560 5,821,3003.560
18/07/2018 3.550 3.580 3.530 3.550 7,253,1003.550
17/07/2018 3.460 3.540 3.460 3.530 5,523,3003.530
16/07/2018 3.410 3.450 3.370 3.440 2,003,2003.440
13/07/2018 3.350 3.380 3.340 3.370 2,031,4003.370
12/07/2018 3.360 3.390 3.330 3.350 1,273,5003.350
11/07/2018 3.410 3.410 3.350 3.350 781,0003.350
10/07/2018 3.400 3.440 3.360 3.410 1,730,6003.410
09/07/2018 3.400 3.400 3.340 3.400 1,912,5003.400
06/07/2018 3.330 3.410 3.330 3.390 1,118,1003.390
05/07/2018 3.400 3.400 3.320 3.340 2,095,2003.340
04/07/2018 3.430 3.470 3.390 3.400 613,7003.400
03/07/2018 3.280 3.450 3.260 3.430 1,959,7003.430
02/07/2018 3.250 3.280 3.250 3.280 1,165,7003.280
29/06/2018 3.240 3.260 3.220 3.250 1,646,4003.250
28/06/2018 3.180 3.220 3.160 3.210 440,4003.210
27/06/2018 3.150 3.200 3.140 3.180 536,8003.180
26/06/2018 3.190 3.190 3.110 3.150 752,5003.150
25/06/2018 3.170 3.200 3.150 3.150 926,5003.150
22/06/2018 3.160 3.240 3.060 3.150 894,1003.150
21/06/2018 3.180 3.210 3.150 3.150 3,382,8003.150
20/06/2018 3.240 3.250 3.160 3.170 2,071,1003.170
19/06/2018 3.230 3.260 3.190 3.240 1,456,0003.240
18/06/2018 3.250 3.270 3.200 3.230 311,0003.230
14/06/2018 3.300 3.310 3.260 3.260 187,7003.260
13/06/2018 3.280 3.300 3.260 3.270 5,208,9003.270
12/06/2018 3.300 3.310 3.250 3.270 2,657,4003.270
11/06/2018 3.280 3.310 3.280 3.300 223,5003.300
08/06/2018 3.330 3.330 3.300 3.310 1,454,6003.310
07/06/2018 3.330 3.340 3.300 3.300 1,011,3003.300
06/06/2018 3.250 3.300 3.240 3.290 2,106,4003.290
05/06/2018 3.340 3.350 3.240 3.270 1,121,6003.270
04/06/2018 3.300 3.350 3.260 3.330 491,2003.330
01/06/2018 3.210 3.310 3.210 3.300 598,6003.300
31/05/2018 3.160 3.300 3.160 3.300 1,402,3003.300
30/05/2018 3.180 3.230 3.150 3.170 1,335,5003.170
28/05/2018 3.250 3.290 3.170 3.260 1,320,7003.260
25/05/2018 3.230 3.300 3.230 3.250 1,854,1003.250
24/05/2018 3.330 3.330 3.200 3.230 1,521,0003.230
23/05/2018 3.400 3.400 3.250 3.280 2,745,5003.280
22/05/2018 3.250 3.390 3.250 3.310 5,408,4003.310

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.