Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (05/03/2024 to 18/03/2024) |
0.230 | 0.235 | 0.225 | 0.230 | 2,522,000 | 0.230 |
Previous 2 weeks (20/02/2024 to 04/03/2024) |
0.245 | 0.250 | 0.225 | 0.225 | 4,520,200 | 0.225 |
Previous 4 weeks (22/01/2024 to 19/02/2024) |
0.275 | 0.275 | 0.240 | 0.240 | 7,532,700 | 0.240 |
Daily Historical Data | ||||||
18/03/2024 | 0.230 | 0.235 | 0.230 | 0.230 | 121,900 | 0.230 |
15/03/2024 | 0.235 | 0.235 | 0.235 | 0.235 | 171,800 | 0.235 |
14/03/2024 | 0.235 | 0.235 | 0.230 | 0.235 | 336,200 | 0.235 |
13/03/2024 | 0.230 | 0.235 | 0.230 | 0.235 | 25,300 | 0.235 |
12/03/2024 | 0.225 | 0.230 | 0.225 | 0.230 | 281,400 | 0.230 |
11/03/2024 | 0.225 | 0.230 | 0.225 | 0.230 | 592,700 | 0.230 |
08/03/2024 | 0.225 | 0.235 | 0.225 | 0.230 | 114,700 | 0.230 |
07/03/2024 | 0.230 | 0.235 | 0.225 | 0.235 | 158,900 | 0.235 |
06/03/2024 | 0.230 | 0.235 | 0.230 | 0.235 | 385,800 | 0.235 |
05/03/2024 | 0.230 | 0.230 | 0.230 | 0.230 | 333,300 | 0.230 |
04/03/2024 | 0.230 | 0.230 | 0.225 | 0.225 | 541,700 | 0.225 |
01/03/2024 | 0.235 | 0.235 | 0.225 | 0.235 | 518,700 | 0.235 |
29/02/2024 | 0.235 | 0.240 | 0.225 | 0.230 | 1,185,500 | 0.230 |
28/02/2024 | 0.240 | 0.240 | 0.235 | 0.240 | 338,300 | 0.240 |
27/02/2024 | 0.240 | 0.245 | 0.240 | 0.240 | 453,400 | 0.240 |
26/02/2024 | 0.240 | 0.245 | 0.240 | 0.240 | 368,800 | 0.240 |
23/02/2024 | 0.245 | 0.245 | 0.240 | 0.240 | 431,600 | 0.240 |
22/02/2024 | 0.240 | 0.250 | 0.240 | 0.250 | 338,000 | 0.250 |
21/02/2024 | 0.245 | 0.245 | 0.245 | 0.245 | 193,400 | 0.245 |
20/02/2024 | 0.245 | 0.245 | 0.240 | 0.240 | 150,800 | 0.240 |
19/02/2024 | 0.245 | 0.250 | 0.240 | 0.240 | 200,100 | 0.240 |
16/02/2024 | 0.245 | 0.250 | 0.240 | 0.245 | 1,130,200 | 0.245 |
15/02/2024 | 0.250 | 0.250 | 0.240 | 0.245 | 420,600 | 0.245 |
14/02/2024 | 0.250 | 0.255 | 0.250 | 0.250 | 139,800 | 0.250 |
13/02/2024 | 0.250 | 0.255 | 0.245 | 0.250 | 431,900 | 0.250 |
09/02/2024 | 0.250 | 0.255 | 0.250 | 0.250 | 142,200 | 0.250 |
08/02/2024 | 0.250 | 0.255 | 0.250 | 0.250 | 388,100 | 0.250 |
07/02/2024 | 0.250 | 0.255 | 0.250 | 0.250 | 80,600 | 0.250 |
06/02/2024 | 0.250 | 0.255 | 0.250 | 0.255 | 195,100 | 0.255 |
05/02/2024 | 0.255 | 0.255 | 0.255 | 0.255 | 167,300 | 0.255 |
02/02/2024 | 0.260 | 0.260 | 0.255 | 0.255 | 149,800 | 0.255 |
01/02/2024 | 0.260 | 0.260 | 0.255 | 0.255 | 163,600 | 0.255 |
31/01/2024 | 0.255 | 0.260 | 0.255 | 0.260 | 189,400 | 0.260 |
30/01/2024 | 0.265 | 0.265 | 0.260 | 0.260 | 348,900 | 0.260 |
29/01/2024 | 0.265 | 0.265 | 0.255 | 0.265 | 397,500 | 0.265 |
26/01/2024 | 0.270 | 0.270 | 0.260 | 0.265 | 214,100 | 0.265 |
25/01/2024 | 0.260 | 0.270 | 0.260 | 0.265 | 488,800 | 0.265 |
24/01/2024 | 0.265 | 0.270 | 0.260 | 0.270 | 551,500 | 0.270 |
23/01/2024 | 0.275 | 0.275 | 0.265 | 0.265 | 1,161,500 | 0.265 |
22/01/2024 | 0.275 | 0.275 | 0.270 | 0.275 | 571,700 | 0.275 |
19/01/2024 | 0.270 | 0.275 | 0.270 | 0.270 | 19,400 | 0.270 |
18/01/2024 | 0.270 | 0.275 | 0.270 | 0.275 | 151,800 | 0.275 |
17/01/2024 | 0.275 | 0.275 | 0.270 | 0.270 | 22,800 | 0.270 |
16/01/2024 | 0.275 | 0.280 | 0.270 | 0.270 | 1,055,700 | 0.270 |
15/01/2024 | 0.275 | 0.280 | 0.270 | 0.275 | 593,000 | 0.275 |
12/01/2024 | 0.280 | 0.285 | 0.275 | 0.275 | 473,000 | 0.275 |
11/01/2024 | 0.280 | 0.285 | 0.280 | 0.285 | 53,100 | 0.285 |
10/01/2024 | 0.285 | 0.285 | 0.280 | 0.280 | 336,300 | 0.280 |
09/01/2024 | 0.280 | 0.285 | 0.280 | 0.280 | 553,200 | 0.280 |
08/01/2024 | 0.280 | 0.280 | 0.275 | 0.280 | 43,800 | 0.280 |
05/01/2024 | 0.280 | 0.280 | 0.275 | 0.275 | 46,000 | 0.275 |
04/01/2024 | 0.275 | 0.280 | 0.275 | 0.275 | 59,300 | 0.275 |
03/01/2024 | 0.275 | 0.280 | 0.275 | 0.275 | 98,000 | 0.275 |
02/01/2024 | 0.280 | 0.285 | 0.275 | 0.275 | 645,700 | 0.275 |
29/12/2023 | 0.280 | 0.280 | 0.275 | 0.280 | 476,900 | 0.280 |
28/12/2023 | 0.275 | 0.280 | 0.275 | 0.275 | 482,200 | 0.275 |
27/12/2023 | 0.275 | 0.280 | 0.270 | 0.270 | 487,500 | 0.270 |
26/12/2023 | 0.270 | 0.280 | 0.270 | 0.275 | 652,000 | 0.275 |
22/12/2023 | 0.280 | 0.280 | 0.270 | 0.270 | 564,200 | 0.270 |
21/12/2023 | 0.275 | 0.280 | 0.270 | 0.275 | 741,400 | 0.275 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include