Historical price from 29 Dec 2023 to 27 Mar 2024
Download historical priceDate | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (14/03/2024 to 27/03/2024) |
5.950 | 5.990 | 5.800 | 5.880 | 26,918,500 | 5.880 |
Previous 2 weeks (29/02/2024 to 13/03/2024) |
5.860 | 6.030 | 5.780 | 5.990 | 59,713,200 | 5.990 |
Daily Historical Data | ||||||
27/03/2024 | 5.870 | 5.900 | 5.830 | 5.880 | 2,298,900 | 5.880 |
26/03/2024 | 5.870 | 5.880 | 5.830 | 5.870 | 3,895,000 | 5.870 |
25/03/2024 | 5.850 | 5.880 | 5.800 | 5.870 | 831,500 | 5.870 |
22/03/2024 | 5.900 | 5.930 | 5.870 | 5.870 | 1,945,000 | 5.870 |
21/03/2024 | 5.950 | 5.950 | 5.840 | 5.870 | 884,900 | 5.870 |
20/03/2024 | 5.900 | 5.950 | 5.890 | 5.910 | 4,094,300 | 5.910 |
19/03/2024 | 5.960 | 5.960 | 5.850 | 5.900 | 2,777,600 | 5.900 |
18/03/2024 | 5.930 | 5.940 | 5.890 | 5.910 | 1,476,700 | 5.910 |
15/03/2024 | 5.990 | 5.990 | 5.910 | 5.930 | 7,452,400 | 5.930 |
14/03/2024 | 5.950 | 5.990 | 5.930 | 5.990 | 1,262,200 | 5.990 |
13/03/2024 | 5.980 | 5.990 | 5.960 | 5.990 | 3,372,600 | 5.990 |
12/03/2024 | 6.000 | 6.000 | 5.970 | 5.990 | 1,794,500 | 5.990 |
11/03/2024 | 5.960 | 6.030 | 5.960 | 6.000 | 1,614,600 | 6.000 |
08/03/2024 | 5.960 | 5.980 | 5.950 | 5.960 | 2,199,200 | 5.960 |
07/03/2024 | 5.970 | 5.990 | 5.930 | 5.960 | 2,392,700 | 5.960 |
06/03/2024 | 5.930 | 5.980 | 5.930 | 5.960 | 1,184,900 | 5.960 |
05/03/2024 | 5.960 | 5.970 | 5.870 | 5.930 | 1,152,300 | 5.930 |
04/03/2024 | 5.980 | 5.990 | 5.890 | 5.960 | 1,460,300 | 5.960 |
01/03/2024 | 5.810 | 6.020 | 5.810 | 5.930 | 10,587,200 | 5.930 |
29/02/2024 | 5.860 | 5.900 | 5.780 | 5.810 | 7,036,400 | 5.810 |
28/02/2024 | 5.930 | 5.980 | 5.850 | 5.850 | 2,450,700 | 5.850 |
27/02/2024 | 5.860 | 5.950 | 5.860 | 5.950 | 3,043,800 | 5.950 |
26/02/2024 | 5.870 | 5.900 | 5.860 | 5.870 | 2,034,400 | 5.870 |
23/02/2024 | 5.910 | 5.940 | 5.840 | 5.870 | 1,895,600 | 5.870 |
22/02/2024 | 5.890 | 5.950 | 5.890 | 5.910 | 1,262,400 | 5.910 |
21/02/2024 | 5.910 | 5.930 | 5.890 | 5.900 | 5,017,200 | 5.900 |
20/02/2024 | 5.860 | 5.930 | 5.850 | 5.910 | 5,149,600 | 5.910 |
19/02/2024 | 5.850 | 5.880 | 5.800 | 5.860 | 1,569,600 | 5.860 |
16/02/2024 | 5.820 | 5.850 | 5.780 | 5.800 | 5,138,200 | 5.800 |
15/02/2024 | 5.740 | 5.870 | 5.730 | 5.860 | 4,419,700 | 5.860 |
14/02/2024 | 5.750 | 5.780 | 5.720 | 5.740 | 826,900 | 5.740 |
13/02/2024 | 5.750 | 5.830 | 5.740 | 5.790 | 1,297,200 | 5.790 |
09/02/2024 | 5.700 | 5.760 | 5.700 | 5.740 | 800,300 | 5.740 |
08/02/2024 | 5.800 | 5.800 | 5.700 | 5.740 | 2,659,000 | 5.740 |
07/02/2024 | 5.780 | 5.790 | 5.770 | 5.790 | 770,900 | 5.790 |
06/02/2024 | 5.750 | 5.790 | 5.740 | 5.770 | 3,797,500 | 5.770 |
05/02/2024 | 5.790 | 5.840 | 5.760 | 5.800 | 4,189,300 | 5.800 |
02/02/2024 | 5.820 | 5.850 | 5.800 | 5.800 | 628,400 | 5.800 |
31/01/2024 | 5.880 | 5.880 | 5.820 | 5.830 | 897,200 | 5.830 |
30/01/2024 | 5.850 | 5.880 | 5.840 | 5.850 | 885,800 | 5.850 |
29/01/2024 | 5.860 | 5.880 | 5.850 | 5.850 | 1,084,100 | 5.850 |
26/01/2024 | 5.850 | 5.870 | 5.820 | 5.860 | 907,600 | 5.860 |
24/01/2024 | 5.900 | 5.900 | 5.850 | 5.860 | 1,987,900 | 5.860 |
23/01/2024 | 5.860 | 5.880 | 5.860 | 5.870 | 4,181,000 | 5.870 |
22/01/2024 | 5.880 | 5.890 | 5.830 | 5.860 | 1,068,800 | 5.860 |
19/01/2024 | 5.880 | 5.900 | 5.840 | 5.880 | 3,006,600 | 5.880 |
18/01/2024 | 5.820 | 5.910 | 5.800 | 5.900 | 3,447,900 | 5.900 |
17/01/2024 | 5.800 | 5.860 | 5.800 | 5.820 | 2,335,600 | 5.820 |
16/01/2024 | 5.900 | 5.900 | 5.810 | 5.820 | 3,752,200 | 5.820 |
15/01/2024 | 5.900 | 5.910 | 5.850 | 5.900 | 1,029,300 | 5.900 |
12/01/2024 | 5.900 | 5.920 | 5.800 | 5.920 | 2,339,600 | 5.920 |
11/01/2024 | 5.910 | 5.920 | 5.900 | 5.900 | 3,507,500 | 5.900 |
10/01/2024 | 5.830 | 5.910 | 5.830 | 5.880 | 3,170,700 | 5.880 |
09/01/2024 | 5.800 | 5.840 | 5.780 | 5.830 | 4,077,200 | 5.830 |
08/01/2024 | 5.760 | 5.810 | 5.730 | 5.780 | 947,100 | 5.780 |
05/01/2024 | 5.780 | 5.780 | 5.730 | 5.770 | 2,148,900 | 5.770 |
04/01/2024 | 5.780 | 5.780 | 5.700 | 5.720 | 3,636,600 | 5.720 |
03/01/2024 | 5.710 | 5.780 | 5.710 | 5.730 | 853,300 | 5.730 |
02/01/2024 | 5.670 | 5.740 | 5.660 | 5.710 | 1,087,300 | 5.710 |
29/12/2023 | 5.720 | 5.770 | 5.680 | 5.710 | 2,266,100 | 5.710 |
Notes
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include