Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (14/07/2025 to 25/07/2025) |
0.600 | 0.610 | 0.580 | 0.590 | 287,500 | 0.590 |
Previous 2 weeks (30/06/2025 to 11/07/2025) |
0.680 | 0.680 | 0.580 | 0.590 | 440,800 | 0.590 |
Previous 4 weeks (29/05/2025 to 26/06/2025) |
0.650 | 0.680 | 0.585 | 0.680 | 57,200 | 0.680 |
Daily Historical Data | ||||||
25/07/2025 | 0.590 | 0.590 | 0.590 | 0.590 | 20,000 | 0.590 |
24/07/2025 | 0.590 | 0.590 | 0.590 | 0.590 | 8,000 | 0.590 |
23/07/2025 | 0.600 | 0.610 | 0.600 | 0.610 | 18,000 | 0.610 |
22/07/2025 | 0.600 | 0.600 | 0.600 | 0.600 | 42,400 | 0.600 |
21/07/2025 | 0.600 | 0.600 | 0.600 | 0.600 | 16,500 | 0.600 |
18/07/2025 | 0.590 | 0.600 | 0.590 | 0.600 | 20,600 | 0.600 |
17/07/2025 | 0.580 | 0.590 | 0.580 | 0.590 | 47,000 | 0.590 |
16/07/2025 | 0.590 | 0.590 | 0.580 | 0.590 | 63,000 | 0.590 |
15/07/2025 | 0.590 | 0.590 | 0.590 | 0.590 | 26,900 | 0.590 |
14/07/2025 | 0.600 | 0.600 | 0.600 | 0.600 | 25,100 | 0.600 |
11/07/2025 | 0.590 | 0.590 | 0.590 | 0.590 | 17,000 | 0.590 |
10/07/2025 | 0.600 | 0.600 | 0.600 | 0.600 | 9,300 | 0.600 |
09/07/2025 | 0.610 | 0.610 | 0.610 | 0.610 | 0 | 0.610 |
08/07/2025 | 0.610 | 0.610 | 0.610 | 0.610 | 0 | 0.610 |
07/07/2025 | 0.600 | 0.610 | 0.600 | 0.610 | 26,000 | 0.610 |
04/07/2025 | 0.610 | 0.610 | 0.595 | 0.605 | 47,000 | 0.605 |
03/07/2025 | 0.610 | 0.610 | 0.610 | 0.610 | 0 | 0.610 |
02/07/2025 | 0.610 | 0.610 | 0.610 | 0.610 | 5,000 | 0.610 |
01/07/2025 | 0.605 | 0.610 | 0.605 | 0.605 | 49,000 | 0.605 |
30/06/2025 | 0.680 | 0.680 | 0.680 | 0.680 | 0 | 0.680 |
26/06/2025 | 0.680 | 0.680 | 0.680 | 0.680 | 0 | 0.680 |
25/06/2025 | 0.680 | 0.680 | 0.680 | 0.680 | 0 | 0.680 |
24/06/2025 | 0.680 | 0.680 | 0.680 | 0.680 | 0 | 0.680 |
23/06/2025 | 0.680 | 0.680 | 0.680 | 0.680 | 0 | 0.680 |
20/06/2025 | 0.680 | 0.680 | 0.680 | 0.680 | 0 | 0.680 |
19/06/2025 | 0.680 | 0.680 | 0.680 | 0.680 | 0 | 0.680 |
18/06/2025 | 0.680 | 0.680 | 0.680 | 0.680 | 0 | 0.680 |
17/06/2025 | 0.680 | 0.680 | 0.680 | 0.680 | 0 | 0.680 |
16/06/2025 | 0.680 | 0.680 | 0.680 | 0.680 | 0 | 0.680 |
13/06/2025 | 0.680 | 0.680 | 0.680 | 0.680 | 0 | 0.680 |
12/06/2025 | 0.680 | 0.680 | 0.680 | 0.680 | 500 | 0.680 |
11/06/2025 | 0.635 | 0.635 | 0.635 | 0.635 | 10,000 | 0.635 |
10/06/2025 | 0.635 | 0.635 | 0.635 | 0.635 | 0 | 0.635 |
09/06/2025 | 0.635 | 0.635 | 0.635 | 0.635 | 0 | 0.635 |
06/06/2025 | 0.635 | 0.635 | 0.635 | 0.635 | 0 | 0.635 |
05/06/2025 | 0.635 | 0.635 | 0.635 | 0.635 | 21,000 | 0.635 |
04/06/2025 | 0.635 | 0.635 | 0.635 | 0.635 | 12,000 | 0.635 |
03/06/2025 | 0.585 | 0.650 | 0.585 | 0.650 | 9,700 | 0.650 |
30/05/2025 | 0.650 | 0.650 | 0.650 | 0.650 | 0 | 0.650 |
29/05/2025 | 0.650 | 0.650 | 0.650 | 0.650 | 4,000 | 0.650 |
28/05/2025 | 0.650 | 0.650 | 0.650 | 0.650 | 11,000 | 0.650 |
27/05/2025 | 0.610 | 0.610 | 0.610 | 0.610 | 200 | 0.610 |
26/05/2025 | 0.610 | 0.610 | 0.610 | 0.610 | 6,000 | 0.610 |
23/05/2025 | 0.670 | 0.670 | 0.670 | 0.670 | 0 | 0.670 |
22/05/2025 | 0.670 | 0.670 | 0.670 | 0.670 | 11,000 | 0.670 |
21/05/2025 | 0.675 | 0.675 | 0.675 | 0.675 | 0 | 0.675 |
20/05/2025 | 0.675 | 0.675 | 0.675 | 0.675 | 0 | 0.675 |
19/05/2025 | 0.675 | 0.675 | 0.675 | 0.675 | 0 | 0.675 |
16/05/2025 | 0.675 | 0.675 | 0.675 | 0.675 | 0 | 0.675 |
15/05/2025 | 0.670 | 0.695 | 0.670 | 0.675 | 28,900 | 0.675 |
14/05/2025 | 0.670 | 0.670 | 0.670 | 0.670 | 0 | 0.670 |
13/05/2025 | 0.670 | 0.670 | 0.670 | 0.670 | 0 | 0.670 |
09/05/2025 | 0.670 | 0.670 | 0.670 | 0.670 | 0 | 0.670 |
08/05/2025 | 0.670 | 0.670 | 0.670 | 0.670 | 0 | 0.670 |
07/05/2025 | 0.670 | 0.670 | 0.670 | 0.670 | 0 | 0.670 |
06/05/2025 | 0.670 | 0.670 | 0.670 | 0.670 | 0 | 0.670 |
05/05/2025 | 0.670 | 0.670 | 0.670 | 0.670 | 0 | 0.670 |
02/05/2025 | 0.670 | 0.670 | 0.670 | 0.670 | 0 | 0.670 |
30/04/2025 | 0.670 | 0.670 | 0.670 | 0.670 | 0 | 0.670 |
29/04/2025 | 0.670 | 0.670 | 0.670 | 0.670 | 0 | 0.670 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include