This printed article is located at http://ireitglobal.listedcompany.com/historical_price.html
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (11/04/2018 to 24/04/2018) |
0.775 | 0.790 | 0.770 | 0.775 | 1,354,500 | 0.775 |
Previous 2 weeks (27/03/2018 to 10/04/2018) |
0.780 | 0.790 | 0.760 | 0.775 | 1,930,900 | 0.775 |
Previous 4 weeks (27/02/2018 to 26/03/2018) |
0.800 | 0.805 | 0.770 | 0.780 | 5,487,900 | 0.780 |
Daily Historical Data | ||||||
24/04/2018 | 0.770 | 0.775 | 0.770 | 0.775 | 12,300 | 0.775 |
23/04/2018 | 0.775 | 0.775 | 0.770 | 0.775 | 485,400 | 0.775 |
20/04/2018 | 0.775 | 0.775 | 0.775 | 0.775 | 74,400 | 0.775 |
19/04/2018 | 0.775 | 0.780 | 0.775 | 0.780 | 97,800 | 0.780 |
18/04/2018 | 0.775 | 0.780 | 0.775 | 0.780 | 110,000 | 0.780 |
17/04/2018 | 0.775 | 0.775 | 0.770 | 0.775 | 35,000 | 0.775 |
16/04/2018 | 0.780 | 0.780 | 0.770 | 0.775 | 301,600 | 0.775 |
13/04/2018 | 0.780 | 0.780 | 0.780 | 0.780 | 16,800 | 0.780 |
12/04/2018 | 0.780 | 0.785 | 0.775 | 0.780 | 112,300 | 0.780 |
11/04/2018 | 0.775 | 0.790 | 0.775 | 0.790 | 108,900 | 0.790 |
10/04/2018 | 0.775 | 0.780 | 0.760 | 0.775 | 605,600 | 0.775 |
09/04/2018 | 0.775 | 0.780 | 0.775 | 0.775 | 32,500 | 0.775 |
06/04/2018 | 0.770 | 0.780 | 0.770 | 0.770 | 240,800 | 0.770 |
05/04/2018 | 0.770 | 0.780 | 0.770 | 0.780 | 192,800 | 0.780 |
04/04/2018 | 0.780 | 0.780 | 0.770 | 0.770 | 349,100 | 0.770 |
03/04/2018 | 0.775 | 0.785 | 0.775 | 0.785 | 96,600 | 0.785 |
02/04/2018 | 0.790 | 0.790 | 0.780 | 0.780 | 119,200 | 0.780 |
29/03/2018 | 0.790 | 0.790 | 0.780 | 0.790 | 181,100 | 0.790 |
28/03/2018 | 0.785 | 0.785 | 0.780 | 0.780 | 13,300 | 0.780 |
27/03/2018 | 0.780 | 0.785 | 0.780 | 0.785 | 99,900 | 0.785 |
26/03/2018 | 0.775 | 0.780 | 0.775 | 0.780 | 25,000 | 0.780 |
23/03/2018 | 0.780 | 0.780 | 0.780 | 0.780 | 175,000 | 0.780 |
22/03/2018 | 0.785 | 0.785 | 0.780 | 0.780 | 94,000 | 0.780 |
21/03/2018 | 0.790 | 0.790 | 0.785 | 0.785 | 75,200 | 0.785 |
20/03/2018 | 0.785 | 0.790 | 0.785 | 0.790 | 420,400 | 0.790 |
19/03/2018 | 0.785 | 0.785 | 0.780 | 0.785 | 425,200 | 0.785 |
16/03/2018 | 0.785 | 0.785 | 0.780 | 0.785 | 120,400 | 0.785 |
15/03/2018 | 0.780 | 0.790 | 0.780 | 0.785 | 199,900 | 0.785 |
14/03/2018 | 0.785 | 0.785 | 0.785 | 0.785 | 107,400 | 0.785 |
13/03/2018 | 0.785 | 0.790 | 0.780 | 0.790 | 98,500 | 0.790 |
12/03/2018 | 0.785 | 0.785 | 0.785 | 0.785 | 97,300 | 0.785 |
09/03/2018 | 0.785 | 0.790 | 0.785 | 0.790 | 11,700 | 0.790 |
08/03/2018 | 0.785 | 0.785 | 0.785 | 0.785 | 521,500 | 0.785 |
07/03/2018 | 0.780 | 0.785 | 0.780 | 0.780 | 186,400 | 0.780 |
06/03/2018 | 0.775 | 0.785 | 0.775 | 0.785 | 740,500 | 0.785 |
05/03/2018 | 0.780 | 0.780 | 0.770 | 0.775 | 444,800 | 0.775 |
02/03/2018 | 0.800 | 0.805 | 0.795 | 0.805 | 383,300 | 0.805 |
01/03/2018 | 0.805 | 0.805 | 0.795 | 0.800 | 292,200 | 0.800 |
28/02/2018 | 0.805 | 0.805 | 0.795 | 0.805 | 262,200 | 0.805 |
27/02/2018 | 0.800 | 0.805 | 0.795 | 0.805 | 807,000 | 0.805 |
26/02/2018 | 0.790 | 0.800 | 0.790 | 0.795 | 291,500 | 0.795 |
23/02/2018 | 0.790 | 0.790 | 0.790 | 0.790 | 232,300 | 0.790 |
22/02/2018 | 0.790 | 0.790 | 0.785 | 0.785 | 131,500 | 0.785 |
21/02/2018 | 0.800 | 0.800 | 0.790 | 0.795 | 382,300 | 0.795 |
20/02/2018 | 0.790 | 0.800 | 0.790 | 0.790 | 1,144,200 | 0.790 |
19/02/2018 | 0.780 | 0.795 | 0.780 | 0.790 | 1,237,300 | 0.790 |
15/02/2018 | 0.780 | 0.780 | 0.780 | 0.780 | 100,000 | 0.780 |
14/02/2018 | 0.780 | 0.785 | 0.780 | 0.780 | 171,200 | 0.780 |
13/02/2018 | 0.785 | 0.785 | 0.780 | 0.780 | 191,300 | 0.780 |
12/02/2018 | 0.785 | 0.785 | 0.775 | 0.785 | 266,900 | 0.785 |
09/02/2018 | 0.775 | 0.785 | 0.770 | 0.785 | 326,700 | 0.785 |
08/02/2018 | 0.785 | 0.790 | 0.780 | 0.785 | 168,800 | 0.785 |
07/02/2018 | 0.780 | 0.795 | 0.780 | 0.790 | 725,000 | 0.790 |
06/02/2018 | 0.780 | 0.785 | 0.765 | 0.780 | 846,800 | 0.780 |
05/02/2018 | 0.800 | 0.800 | 0.785 | 0.790 | 771,000 | 0.790 |
02/02/2018 | 0.810 | 0.815 | 0.800 | 0.805 | 537,200 | 0.805 |
01/02/2018 | 0.810 | 0.815 | 0.810 | 0.815 | 237,800 | 0.815 |
31/01/2018 | 0.805 | 0.810 | 0.800 | 0.810 | 210,200 | 0.810 |
30/01/2018 | 0.815 | 0.815 | 0.805 | 0.810 | 237,900 | 0.810 |
29/01/2018 | 0.810 | 0.825 | 0.810 | 0.815 | 605,500 | 0.815 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include