We are committed to providing timely, high quality information to investor on the internet.
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (05/03/2024 to 18/03/2024) |
0.250 | 0.255 | 0.240 | 0.250 | 4,159,800 | 0.250 |
Previous 2 weeks (20/02/2024 to 04/03/2024) |
0.235 | 0.250 | 0.225 | 0.250 | 2,339,900 | 0.250 |
Previous 4 weeks (22/01/2024 to 19/02/2024) |
0.250 | 0.255 | 0.225 | 0.245 | 1,299,100 | 0.245 |
Daily Historical Data | ||||||
18/03/2024 | 0.245 | 0.250 | 0.240 | 0.250 | 46,400 | 0.250 |
15/03/2024 | 0.245 | 0.255 | 0.240 | 0.250 | 1,534,100 | 0.250 |
14/03/2024 | 0.245 | 0.250 | 0.245 | 0.250 | 30,500 | 0.250 |
13/03/2024 | 0.250 | 0.255 | 0.245 | 0.250 | 96,000 | 0.250 |
12/03/2024 | 0.245 | 0.255 | 0.245 | 0.255 | 170,300 | 0.255 |
11/03/2024 | 0.240 | 0.250 | 0.240 | 0.250 | 917,500 | 0.250 |
08/03/2024 | 0.245 | 0.250 | 0.245 | 0.250 | 772,000 | 0.250 |
07/03/2024 | 0.245 | 0.250 | 0.240 | 0.245 | 593,000 | 0.245 |
06/03/2024 | - | - | - | - | 0 | - |
05/03/2024 | - | - | - | - | 0 | - |
04/03/2024 | 0.250 | 0.250 | 0.250 | 0.250 | 7,000 | 0.250 |
01/03/2024 | - | - | - | - | 0 | - |
29/02/2024 | - | - | - | - | 0 | - |
28/02/2024 | 0.245 | 0.250 | 0.245 | 0.250 | 957,000 | 0.250 |
27/02/2024 | 0.245 | 0.250 | 0.245 | 0.250 | 851,000 | 0.250 |
26/02/2024 | 0.245 | 0.250 | 0.245 | 0.250 | 432,000 | 0.250 |
23/02/2024 | 0.245 | 0.250 | 0.245 | 0.250 | 21,000 | 0.250 |
22/02/2024 | - | - | - | - | 0 | - |
21/02/2024 | 0.245 | 0.245 | 0.240 | 0.245 | 22,000 | 0.245 |
20/02/2024 | 0.235 | 0.240 | 0.225 | 0.240 | 49,900 | 0.240 |
19/02/2024 | 0.240 | 0.245 | 0.240 | 0.245 | 25,000 | 0.245 |
16/02/2024 | 0.235 | 0.240 | 0.235 | 0.240 | 94,200 | 0.240 |
15/02/2024 | 0.240 | 0.245 | 0.235 | 0.240 | 170,200 | 0.240 |
14/02/2024 | 0.240 | 0.240 | 0.240 | 0.240 | 1,000 | 0.240 |
13/02/2024 | 0.230 | 0.230 | 0.230 | 0.230 | 2,800 | 0.230 |
09/02/2024 | 0.230 | 0.240 | 0.230 | 0.240 | 45,200 | 0.240 |
08/02/2024 | 0.230 | 0.230 | 0.225 | 0.230 | 32,200 | 0.230 |
07/02/2024 | 0.235 | 0.240 | 0.225 | 0.230 | 220,200 | 0.230 |
06/02/2024 | 0.235 | 0.240 | 0.235 | 0.235 | 23,200 | 0.235 |
05/02/2024 | 0.240 | 0.245 | 0.235 | 0.240 | 72,500 | 0.240 |
02/02/2024 | 0.240 | 0.250 | 0.235 | 0.245 | 237,900 | 0.245 |
01/02/2024 | - | - | - | - | 0 | - |
31/01/2024 | 0.245 | 0.245 | 0.245 | 0.245 | 1,000 | 0.245 |
30/01/2024 | 0.240 | 0.245 | 0.240 | 0.245 | 77,400 | 0.245 |
29/01/2024 | 0.240 | 0.240 | 0.240 | 0.240 | 46,100 | 0.240 |
26/01/2024 | 0.240 | 0.250 | 0.240 | 0.240 | 38,800 | 0.240 |
25/01/2024 | 0.240 | 0.245 | 0.240 | 0.245 | 38,100 | 0.245 |
24/01/2024 | 0.245 | 0.255 | 0.240 | 0.245 | 56,800 | 0.245 |
23/01/2024 | 0.245 | 0.250 | 0.240 | 0.245 | 116,500 | 0.245 |
22/01/2024 | - | - | - | - | 0 | - |
19/01/2024 | 0.250 | 0.250 | 0.245 | 0.250 | 98,600 | 0.250 |
18/01/2024 | 0.240 | 0.250 | 0.235 | 0.250 | 378,600 | 0.250 |
17/01/2024 | 0.230 | 0.235 | 0.220 | 0.235 | 1,225,300 | 0.235 |
16/01/2024 | 0.230 | 0.240 | 0.230 | 0.235 | 118,000 | 0.235 |
15/01/2024 | 0.230 | 0.235 | 0.225 | 0.235 | 247,800 | 0.235 |
12/01/2024 | 0.230 | 0.235 | 0.225 | 0.235 | 403,800 | 0.235 |
11/01/2024 | 0.230 | 0.240 | 0.225 | 0.235 | 332,600 | 0.235 |
10/01/2024 | 0.225 | 0.230 | 0.220 | 0.230 | 415,200 | 0.230 |
09/01/2024 | 0.230 | 0.235 | 0.220 | 0.230 | 616,400 | 0.230 |
08/01/2024 | 0.240 | 0.240 | 0.225 | 0.235 | 727,700 | 0.235 |
05/01/2024 | 0.245 | 0.245 | 0.240 | 0.240 | 123,300 | 0.240 |
04/01/2024 | 0.245 | 0.250 | 0.240 | 0.245 | 329,300 | 0.245 |
03/01/2024 | 0.240 | 0.245 | 0.235 | 0.245 | 273,600 | 0.245 |
02/01/2024 | 0.235 | 0.245 | 0.225 | 0.245 | 553,800 | 0.245 |
29/12/2023 | 0.235 | 0.240 | 0.235 | 0.240 | 51,300 | 0.240 |
28/12/2023 | 0.225 | 0.235 | 0.225 | 0.230 | 121,300 | 0.230 |
27/12/2023 | 0.225 | 0.235 | 0.210 | 0.225 | 592,200 | 0.225 |
26/12/2023 | 0.235 | 0.235 | 0.220 | 0.225 | 394,500 | 0.225 |
22/12/2023 | 0.245 | 0.250 | 0.230 | 0.235 | 583,400 | 0.235 |
21/12/2023 | 0.265 | 0.275 | 0.245 | 0.255 | 642,100 | 0.255 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include