Email This Print ThisHistorical Price

Filter Dates:
From / / To / /

Historical price from Jul 26, 2017 to Oct 20, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/10/2017 to 20/10/2017)
0.760 0.770 0.755 0.765 10,607,6000.765
Previous 2 weeks
(22/09/2017 to 05/10/2017)
0.745 0.760 0.730 0.755 13,643,5000.755
Previous 4 weeks
(24/08/2017 to 21/09/2017)
0.735 0.765 0.730 0.740 41,682,8000.740
Daily Historical Data
20/10/2017 0.765 0.770 0.760 0.765 1,823,9000.765
19/10/2017 0.770 0.770 0.765 0.765 1,089,2000.765
17/10/2017 0.770 0.770 0.765 0.770 390,9000.770
16/10/2017 0.765 0.770 0.765 0.770 364,7000.770
13/10/2017 0.765 0.770 0.760 0.770 1,769,6000.770
12/10/2017 0.765 0.765 0.760 0.765 251,1000.765
11/10/2017 0.765 0.770 0.760 0.765 1,637,2000.765
10/10/2017 0.760 0.765 0.755 0.765 1,266,2000.765
09/10/2017 0.765 0.765 0.755 0.760 209,5000.760
06/10/2017 0.760 0.765 0.755 0.765 1,805,3000.765
05/10/2017 0.750 0.760 0.750 0.755 2,583,3000.755
04/10/2017 0.755 0.760 0.745 0.755 3,566,7000.755
03/10/2017 0.755 0.755 0.750 0.755 522,5000.755
02/10/2017 0.750 0.755 0.750 0.755 436,9000.755
29/09/2017 0.745 0.750 0.745 0.750 159,2000.750
28/09/2017 0.750 0.755 0.745 0.745 747,8000.745
27/09/2017 0.745 0.750 0.740 0.750 1,346,4000.750
26/09/2017 0.740 0.745 0.740 0.745 318,3000.745
25/09/2017 0.740 0.745 0.735 0.740 922,5000.740
22/09/2017 0.745 0.745 0.730 0.735 3,039,9000.735
21/09/2017 0.740 0.745 0.740 0.740 264,2000.740
20/09/2017 0.745 0.745 0.740 0.740 1,148,2000.740
19/09/2017 0.745 0.750 0.740 0.745 871,6000.745
18/09/2017 0.745 0.750 0.740 0.745 771,8000.745
15/09/2017 0.760 0.765 0.740 0.740 10,901,4000.740
14/09/2017 0.765 0.765 0.760 0.760 915,7000.760
13/09/2017 0.765 0.765 0.755 0.765 2,586,7000.765
12/09/2017 0.750 0.765 0.750 0.755 3,397,9000.755
11/09/2017 0.750 0.760 0.745 0.755 3,828,3000.755
08/09/2017 0.750 0.755 0.745 0.750 1,843,5000.750
07/09/2017 0.745 0.750 0.740 0.745 1,596,9000.745
06/09/2017 0.745 0.750 0.740 0.745 1,550,5000.745
05/09/2017 0.750 0.750 0.745 0.745 1,280,4000.745
04/09/2017 0.745 0.750 0.740 0.750 2,783,8000.750
31/08/2017 0.740 0.750 0.740 0.745 3,769,3000.745
30/08/2017 0.740 0.740 0.735 0.735 1,778,2000.735
29/08/2017 0.740 0.745 0.740 0.745 684,2000.745
28/08/2017 0.735 0.745 0.735 0.745 254,5000.745
25/08/2017 0.740 0.740 0.735 0.740 386,1000.740
24/08/2017 0.735 0.740 0.730 0.740 1,069,6000.740
23/08/2017 0.735 0.740 0.730 0.735 938,5000.735
22/08/2017 0.740 0.740 0.730 0.735 1,505,5000.735
21/08/2017 0.735 0.740 0.735 0.735 253,6000.735
18/08/2017 0.740 0.740 0.730 0.735 1,477,4000.735
17/08/2017 0.735 0.740 0.730 0.740 517,2000.740
16/08/2017 0.740 0.740 0.730 0.735 2,105,1000.735
15/08/2017 0.740 0.740 0.735 0.740 979,7000.740
14/08/2017 0.740 0.745 0.735 0.740 821,0000.740
11/08/2017 0.740 0.745 0.740 0.740 864,6000.740
10/08/2017 0.740 0.750 0.740 0.745 798,6000.745
08/08/2017 0.740 0.745 0.740 0.745 414,3000.745
07/08/2017 0.750 0.750 0.740 0.740 437,0000.740
04/08/2017 0.740 0.750 0.740 0.750 1,021,7000.750
03/08/2017 0.740 0.745 0.740 0.740 159,7000.740
02/08/2017 0.740 0.745 0.735 0.745 1,366,1000.745
01/08/2017 0.740 0.740 0.735 0.735 851,9000.735
31/07/2017 0.745 0.745 0.740 0.740 545,6000.740
28/07/2017 0.740 0.745 0.735 0.745 1,113,9000.745
27/07/2017 0.740 0.740 0.735 0.735 308,5000.735
26/07/2017 0.735 0.740 0.735 0.740 463,5000.740

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation

Frasers Hospitality Trust