Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (11/08/2025 to 22/08/2025) |
0.315 | 0.315 | 0.285 | 0.315 | 20,108,300 | 0.315 |
Previous 2 weeks (28/07/2025 to 08/08/2025) |
0.315 | 0.330 | 0.285 | 0.315 | 39,272,600 | 0.315 |
Previous 4 weeks (30/06/2025 to 25/07/2025) |
0.345 | 0.350 | 0.315 | 0.315 | 23,809,600 | 0.315 |
Daily Historical Data | ||||||
22/08/2025 | 0.300 | 0.315 | 0.300 | 0.315 | 3,361,900 | 0.315 |
21/08/2025 | 0.290 | 0.305 | 0.285 | 0.300 | 7,042,800 | 0.300 |
20/08/2025 | 0.300 | 0.300 | 0.290 | 0.290 | 1,295,100 | 0.290 |
19/08/2025 | 0.300 | 0.305 | 0.295 | 0.295 | 1,694,900 | 0.295 |
18/08/2025 | 0.300 | 0.305 | 0.300 | 0.305 | 1,774,700 | 0.305 |
15/08/2025 | 0.305 | 0.305 | 0.300 | 0.300 | 1,611,900 | 0.300 |
14/08/2025 | 0.305 | 0.305 | 0.300 | 0.305 | 295,600 | 0.305 |
13/08/2025 | 0.310 | 0.315 | 0.305 | 0.305 | 1,292,700 | 0.305 |
12/08/2025 | 0.305 | 0.315 | 0.305 | 0.305 | 918,500 | 0.305 |
11/08/2025 | 0.315 | 0.315 | 0.305 | 0.305 | 820,200 | 0.305 |
08/08/2025 | 0.325 | 0.325 | 0.310 | 0.315 | 1,371,900 | 0.315 |
07/08/2025 | 0.320 | 0.330 | 0.320 | 0.330 | 3,985,800 | 0.330 |
06/08/2025 | 0.315 | 0.330 | 0.315 | 0.320 | 2,565,000 | 0.320 |
05/08/2025 | 0.310 | 0.320 | 0.310 | 0.315 | 2,281,600 | 0.315 |
04/08/2025 | 0.310 | 0.315 | 0.305 | 0.310 | 1,052,500 | 0.310 |
01/08/2025 | 0.310 | 0.320 | 0.305 | 0.315 | 1,476,700 | 0.315 |
31/07/2025 | 0.300 | 0.310 | 0.295 | 0.310 | 2,799,700 | 0.310 |
30/07/2025 | 0.310 | 0.315 | 0.300 | 0.300 | 1,483,000 | 0.300 |
29/07/2025 | 0.310 | 0.315 | 0.310 | 0.310 | 761,200 | 0.310 |
28/07/2025 | 0.315 | 0.315 | 0.310 | 0.310 | 1,386,900 | 0.310 |
25/07/2025 | 0.320 | 0.325 | 0.315 | 0.315 | 797,600 | 0.315 |
24/07/2025 | 0.320 | 0.320 | 0.315 | 0.320 | 1,315,100 | 0.320 |
23/07/2025 | 0.320 | 0.330 | 0.320 | 0.325 | 2,350,500 | 0.325 |
22/07/2025 | 0.325 | 0.325 | 0.320 | 0.325 | 1,526,700 | 0.325 |
21/07/2025 | 0.320 | 0.325 | 0.320 | 0.320 | 1,638,400 | 0.320 |
18/07/2025 | 0.320 | 0.330 | 0.320 | 0.320 | 1,934,100 | 0.320 |
17/07/2025 | 0.325 | 0.330 | 0.320 | 0.320 | 1,137,100 | 0.320 |
16/07/2025 | 0.320 | 0.330 | 0.320 | 0.320 | 1,724,600 | 0.320 |
15/07/2025 | 0.330 | 0.330 | 0.325 | 0.325 | 1,437,300 | 0.325 |
14/07/2025 | 0.335 | 0.340 | 0.325 | 0.335 | 2,450,800 | 0.335 |
11/07/2025 | 0.330 | 0.340 | 0.330 | 0.340 | 503,400 | 0.340 |
10/07/2025 | 0.335 | 0.335 | 0.330 | 0.335 | 172,800 | 0.335 |
09/07/2025 | 0.330 | 0.335 | 0.325 | 0.335 | 947,600 | 0.335 |
08/07/2025 | 0.330 | 0.335 | 0.330 | 0.330 | 487,000 | 0.330 |
07/07/2025 | 0.335 | 0.340 | 0.330 | 0.335 | 1,026,500 | 0.335 |
04/07/2025 | 0.340 | 0.345 | 0.335 | 0.340 | 830,500 | 0.340 |
03/07/2025 | 0.345 | 0.350 | 0.335 | 0.345 | 974,100 | 0.345 |
02/07/2025 | 0.345 | 0.350 | 0.340 | 0.345 | 1,036,600 | 0.345 |
01/07/2025 | 0.335 | 0.345 | 0.335 | 0.345 | 357,600 | 0.345 |
30/06/2025 | 0.345 | 0.345 | 0.335 | 0.345 | 1,161,300 | 0.345 |
26/06/2025 | 0.350 | 0.350 | 0.340 | 0.345 | 534,400 | 0.345 |
25/06/2025 | 0.335 | 0.340 | 0.330 | 0.340 | 1,084,000 | 0.340 |
24/06/2025 | 0.330 | 0.335 | 0.325 | 0.335 | 976,500 | 0.335 |
23/06/2025 | 0.330 | 0.330 | 0.320 | 0.325 | 1,778,200 | 0.325 |
20/06/2025 | 0.335 | 0.335 | 0.330 | 0.335 | 624,300 | 0.335 |
19/06/2025 | 0.335 | 0.340 | 0.335 | 0.335 | 1,301,900 | 0.335 |
18/06/2025 | 0.340 | 0.345 | 0.335 | 0.335 | 306,300 | 0.335 |
17/06/2025 | 0.335 | 0.350 | 0.335 | 0.340 | 1,094,600 | 0.340 |
16/06/2025 | 0.345 | 0.345 | 0.330 | 0.335 | 1,022,200 | 0.335 |
13/06/2025 | 0.355 | 0.355 | 0.335 | 0.345 | 2,816,400 | 0.345 |
12/06/2025 | 0.360 | 0.360 | 0.355 | 0.355 | 744,400 | 0.355 |
11/06/2025 | 0.360 | 0.360 | 0.355 | 0.355 | 1,074,600 | 0.355 |
10/06/2025 | 0.355 | 0.365 | 0.355 | 0.355 | 1,130,400 | 0.355 |
09/06/2025 | 0.360 | 0.365 | 0.355 | 0.355 | 2,997,700 | 0.355 |
06/06/2025 | 0.360 | 0.360 | 0.355 | 0.360 | 1,361,100 | 0.360 |
05/06/2025 | 0.360 | 0.365 | 0.355 | 0.360 | 1,607,700 | 0.360 |
04/06/2025 | 0.370 | 0.370 | 0.360 | 0.360 | 1,242,100 | 0.360 |
03/06/2025 | 0.375 | 0.375 | 0.365 | 0.365 | 1,297,400 | 0.365 |
30/05/2025 | 0.375 | 0.380 | 0.370 | 0.370 | 2,472,000 | 0.370 |
29/05/2025 | 0.380 | 0.380 | 0.375 | 0.380 | 2,597,000 | 0.380 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include