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 | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | |||||||||
| 5-Apr-2019 | 6.50 | - |
- |
- | - | - | - | - | - |
| 29-Mar-2019 | 6.20 | 12.73% |
- |
6.25 | 6.6 | 6.20 | 6.20 | 6.20 | 5,000 |
| 28-Feb-2019 | 5.50 | - |
- |
5.6 | 6.2 | - | - | - | - |
| 31-Jan-2019 | 5.70 | - |
- |
5.7 | 6.18 | - | - | - | - |
| 2018 | |||||||||
| 31-Dec-2018 | 5.70 | - |
- |
5.5 | 5.9 | - | - | - | - |
| 30-Nov-2018 | 6.00 | - |
- |
5.75 | 6.8 | - | - | - | - |
| 31-Oct-2018 | 6.00 | -16.67% |
- |
5.75 | 6.1 | 6.00 | 6.00 | 6.00 | 13,000 |
| 28-Sep-2018 | 7.20 | - |
- |
6.5 | 7.00 | - | - | - | - |
| 31-Aug-2018 | 5.20 | - |
- |
5.05 | 5.29 | - | - | - | - |
| 31-Jul-2018 | 5.20 | - |
- |
5.21 | 5.5 | - | - | - | - |
| 29-Jun-2018 | 5.60 | - |
- |
5.5 | 5.8 | - | - | - | - |
| 31-May-2018 | 4.30 | - |
- |
4.3 | - | - | - | - | - |
| 30-Apr-2018 | 3.99 | - |
- |
3.9 | 3.99 | - | - | - | - |
| 29-Mar-2018 | 4.00 | - |
- |
3.9 | 4.00 | - | - | - | - |
| 28-Feb-2018 | 4.00 | - |
- |
3.9 | 4.00 | - | - | - | - |
| 31-Jan-2018 | 4.35 | - |
- |
4.00 | 4.3 | - | - | - | - |
| 2017 | |||||||||
| 29-Dec-2017 | 3.80 | - |
- |
3.7 | 3.8 | - | - | - | - |
| 30-Nov-2017 | 3.80 | - |
- |
3.6 | 3.8 | - | - | - | - |
| 31-Oct-2017 | 3.70 | - |
- |
3.7 | 3.71 | - | - | - | - |
| 29-Sep-2017 | 3.85 | - |
- |
3.85 | 4.15 | - | - | - | - |
| 31-Aug-2017 | 4.30 | - |
- |
3.85 | 4.24 | - | - | - | - |
| 31-Jul-2017 | 4.15 | - |
- |
3.7 | 4.1 | - | - | - | - |
| 30-Jun-2017 | 4.30 | - |
- |
4.15 | 4.3 | - | - | - | - |
| 31-May-2017 | 4.17 | - |
- |
4.05 | 4.3 | - | - | - | - |
| 28-Apr-2017 | 4.28 | - |
- |
4.00 | 4.29 | - | - | - | - |
| 31-Mar-2017 | 4.05 | -2.41% |
- |
4.00 | 4.05 | 4.05 | 4.05 | 4.05 | 5,000 |
| 28-Feb-2017 | 4.15 | - |
- |
4.15 | 4.41 | - | - | - | - |
| 31-Jan-2017 | 4.45 | - |
- |
4.1 | 4.42 | - | - | - | - |
| 2016 | |||||||||
| 30-Dec-2016 | 4.50 | - |
- |
4.05 | 4.5 | - | - | - | - |
| 30-Nov-2016 | 4.50 | - |
- |
4.35 | 4.5 | - | - | - | - |
| 31-Oct-2016 | 4.25 | - |
- |
4.25 | 4.8 | - | - | - | - |
| 30-Sep-2016 | 4.85 | - |
- |
4.25 | 4.85 | - | - | - | - |
| 31-Aug-2016 | 4.20 | - |
- |
4.05 | 4.2 | - | - | - | - |
| 29-Jul-2016 | 4.50 | - |
- |
4.1 | 4.65 | - | - | - | - |
| 30-Jun-2016 | 4.80 | - |
- |
4.8 | - | - | - | - | - |
| 31-May-2016 | 4.10 | -2.38% |
- |
4.05 | 4.1 | 4.10 | 4.10 | 4.10 | 1,200 |
| 29-Apr-2016 | 4.20 | -5.62% |
- |
4.2 | 4.45 | 4.20 | 4.20 | 4.20 | 600 |
| 31-Mar-2016 | 4.45 | - |
- |
4.45 | 4.9 | - | - | - | - |
| 29-Feb-2016 | 4.45 | - |
- |
4.55 | 4.6 | - | - | - | - |
| 29-Jan-2016 | 4.35 | - |
- |
4.4 | 4.6 | - | - | - | - |
| 2015 | |||||||||
| 31-Dec-2015 | 4.20 | - |
- |
4.1 | 4.25 | - | - | - | - |
| 30-Nov-2015 | 4.20 | - |
- |
4.1 | 4.15 | - | - | - | - |
| 30-Oct-2015 | 4.10 | -4.21% |
- |
4.00 | 4.2 | 4.10 | 4.10 | 4.10 | 835 |
| 30-Sep-2015 | 4.28 | - |
- |
4.35 | 4.5 | - | - | - | - |
| 31-Aug-2015 | 4.30 | -9.47% |
-4.44% |
4.2 | 4.3 | 4.50 | 4.50 | 4.30 | 13,500 |
| 31-Jul-2015 | 4.75 | 0.42% |
- |
4.55 | 4.75 | 4.75 | 4.75 | 4.75 | 4,135 |
| 30-Jun-2015 | 4.73 | - |
- |
4.6 | 4.73 | - | - | - | - |
| 29-May-2015 | 4.70 | 2.17% |
- |
4.7 | 4.73 | 4.70 | 4.70 | 4.70 | 5,000 |
| 30-Apr-2015 | 4.60 | 15.00% |
- |
4.5 | 4.6 | 4.60 | 4.60 | 4.60 | 7,500 |
| 31-Mar-2015 | 4.00 | - |
- |
3.73 | 4.00 | 4.00 | 4.00 | 4.00 | 5,000 |