Month End Price History
If there have been no trades in a security then the last price used is the Issue or Nominal price on listing otherwise the last price is the last traded price.
Page: 1 | 2 | Next 50 >> |
Download Daily Price Table
Excel
CSV
Definitions
| Date |
Last $ |
Daily Change (last vs prv last) % |
Change (last vs prv last) % |
Bid |
Ask |
Open |
High |
Low |
Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | |||||||||
| 29-Jul-2022 | 0.025 | - |
- |
- | - | - | - | - | - |
| 30-Jun-2022 | 0.04 | - |
- |
0.04 | - | - | - | - | - |
| 31-May-2022 | 5.20 | - |
- |
5.2 | 6.06 | - | - | - | - |
| 29-Apr-2022 | 4.85 | - |
- |
5.15 | 6.7 | - | - | - | - |
| 31-Mar-2022 | 4.85 | 0.83% |
- |
4.84 | - | 4.85 | 4.85 | 4.85 | 292 |
| 28-Feb-2022 | 4.81 | - |
- |
4.85 | 5.1 | - | - | - | - |
| 31-Jan-2022 | 4.81 | - |
- |
4.81 | 5.1 | - | - | - | - |
| 2021 | |||||||||
| 31-Dec-2021 | 4.81 | - |
- |
4.81 | 5.34 | - | - | - | - |
| 30-Nov-2021 | 5.10 | - |
- |
5.1 | 7.00 | - | - | - | - |
| 29-Oct-2021 | 4.90 | - |
- |
5.1 | 7.00 | - | - | - | - |
| 30-Sep-2021 | 4.90 | - |
- |
4.9 | 7.00 | - | - | - | - |
| 31-Aug-2021 | 4.90 | - |
- |
4.9 | 7.00 | - | - | - | - |
| 30-Jul-2021 | 4.75 | - |
- |
4.85 | 7.00 | - | - | - | - |
| 30-Jun-2021 | 4.70 | - |
- |
4.75 | 7.00 | - | - | - | - |
| 31-May-2021 | 4.65 | - |
- |
4.65 | 7.00 | - | - | - | - |
| 30-Apr-2021 | 4.305 | - |
- |
4.56 | 7.00 | - | - | - | - |
| 31-Mar-2021 | 4.305 | - |
- |
4.33 | 7.00 | - | - | - | - |
| 26-Feb-2021 | 4.00 | - |
- |
4.1 | 7.00 | - | - | - | - |
| 29-Jan-2021 | 4.00 | 13.96% |
-0.25% |
4.1 | 7.00 | 4.01 | 4.01 | 4.00 | 1,100 |
| 2020 | |||||||||
| 31-Dec-2020 | 3.51 | - |
- |
3.51 | - | 3.51 | 3.51 | 3.51 | 350 |
| 30-Nov-2020 | 3.51 | - |
- |
3.51 | - | - | - | - | - |
| 30-Oct-2020 | 3.51 | - |
- |
3.51 | - | - | - | - | - |
| 30-Sep-2020 | 3.51 | - |
- |
3.51 | - | - | - | - | - |
| 31-Aug-2020 | 3.51 | - |
- |
3.51 | - | - | - | - | - |
| 31-Jul-2020 | 3.50 | - |
- |
3.25 | - | - | - | - | - |
| 30-Jun-2020 | 3.05 | - |
- |
3.05 | - | - | - | - | - |
| 29-May-2020 | 2.90 | - |
- |
2.9 | - | - | - | - | - |
| 30-Apr-2020 | 2.85 | - |
- |
2.9 | - | - | - | - | - |
| 31-Mar-2020 | 2.85 | - |
- |
2.8 | - | - | - | - | - |
| 28-Feb-2020 | 2.85 | - |
- |
2.85 | - | - | - | - | - |
| 31-Jan-2020 | 2.85 | - |
- |
2.85 | - | - | - | - | - |
| 2019 | |||||||||
| 31-Dec-2019 | 2.85 | - |
- |
2.85 | - | - | - | - | - |
| 29-Nov-2019 | 2.85 | - |
- |
2.85 | - | - | - | - | - |
| 31-Oct-2019 | 2.80 | - |
- |
2.85 | - | - | - | - | - |
| 30-Sep-2019 | 2.79 | - |
- |
2.79 | - | - | - | - | - |
| 30-Aug-2019 | 2.79 | - |
- |
2.79 | - | - | - | - | - |
| 31-Jul-2019 | 2.79 | - |
- |
2.79 | 3.00 | - | - | - | - |
| 28-Jun-2019 | 2.79 | - |
- |
2.79 | 3.00 | - | - | - | - |
| 31-May-2019 | 2.79 | -2.11% |
- |
2.79 | 3.00 | 2.79 | 2.79 | 2.79 | 350 |
| 30-Apr-2019 | 2.85 | - |
- |
2.79 | 3.00 | - | - | - | - |
| 29-Mar-2019 | 2.82 | - |
- |
2.82 | 3.00 | - | - | - | - |
| 28-Feb-2019 | 2.83 | 1.80% |
- |
2.83 | 3.00 | 2.83 | 2.83 | 2.83 | 501 |
| 31-Jan-2019 | 2.78 | - |
- |
2.79 | 3.00 | - | - | - | - |
| 2018 | |||||||||
| 31-Dec-2018 | 2.78 | - |
- |
2.78 | 3.00 | - | - | - | - |
| 30-Nov-2018 | 2.75 | - |
- |
2.78 | - | - | - | - | - |
| 31-Oct-2018 | 2.78 | 4.91% |
-0.36% |
2.75 | - | 2.79 | 2.79 | 2.78 | 3,640 |
| 28-Sep-2018 | 2.65 | - |
- |
2.68 | - | - | - | - | - |
| 31-Aug-2018 | 2.51 | - |
- |
2.49 | - | - | - | - | - |
| 31-Jul-2018 | 2.47 | - |
- |
2.49 | - | - | - | - | - |
| 29-Jun-2018 | 2.40 | - |
- |
2.4 | - | 2.40 | 2.40 | 2.40 | 562 |