Email This Print ThisHistorical Price

Filter Dates:
From / / To / /

Historical price from Oct 30, 2017 to Jan 23, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/01/2018 to 23/01/2018)
0.790 0.825 0.780 0.820 17,529,0000.820
Previous 2 weeks
(26/12/2017 to 09/01/2018)
0.785 0.790 0.780 0.790 8,895,3000.790
Previous 4 weeks
(27/11/2017 to 22/12/2017)
0.780 0.790 0.770 0.785 9,479,0000.785
Daily Historical Data
23/01/2018 0.815 0.825 0.815 0.820 2,281,1000.820
22/01/2018 0.815 0.820 0.810 0.815 1,875,1000.815
19/01/2018 0.805 0.815 0.805 0.815 1,488,2000.815
18/01/2018 0.810 0.815 0.805 0.805 909,6000.805
17/01/2018 0.810 0.815 0.805 0.810 1,699,0000.810
16/01/2018 0.805 0.810 0.805 0.810 1,207,8000.810
15/01/2018 0.800 0.805 0.800 0.800 1,523,0000.800
12/01/2018 0.790 0.800 0.790 0.800 2,461,7000.800
11/01/2018 0.785 0.790 0.780 0.790 2,296,5000.790
10/01/2018 0.790 0.790 0.780 0.785 1,787,0000.785
09/01/2018 0.785 0.790 0.780 0.790 1,265,5000.790
08/01/2018 0.790 0.790 0.780 0.785 892,8000.785
05/01/2018 0.785 0.790 0.785 0.790 544,0000.790
04/01/2018 0.790 0.790 0.780 0.790 755,1000.790
03/01/2018 0.785 0.790 0.780 0.790 1,239,8000.790
02/01/2018 0.790 0.790 0.780 0.785 417,6000.785
29/12/2017 0.785 0.790 0.785 0.785 265,2000.785
28/12/2017 0.785 0.790 0.780 0.790 1,094,5000.790
27/12/2017 0.790 0.790 0.785 0.785 1,178,6000.785
26/12/2017 0.785 0.790 0.780 0.790 1,242,2000.790
22/12/2017 0.780 0.785 0.780 0.785 434,5000.785
21/12/2017 0.785 0.785 0.780 0.785 89,1000.785
20/12/2017 0.785 0.785 0.780 0.785 233,0000.785
19/12/2017 0.790 0.790 0.780 0.785 257,6000.785
18/12/2017 0.785 0.790 0.780 0.785 245,6000.785
15/12/2017 0.785 0.785 0.780 0.785 1,545,3000.785
14/12/2017 0.780 0.785 0.780 0.785 410,8000.785
13/12/2017 0.780 0.785 0.775 0.785 524,4000.785
12/12/2017 0.775 0.785 0.770 0.780 1,464,9000.780
11/12/2017 0.775 0.775 0.770 0.775 468,5000.775
08/12/2017 0.775 0.775 0.770 0.775 447,1000.775
07/12/2017 0.770 0.775 0.770 0.770 389,5000.770
06/12/2017 0.780 0.780 0.770 0.770 294,0000.770
05/12/2017 0.775 0.780 0.770 0.775 430,2000.775
04/12/2017 0.775 0.775 0.770 0.775 85,1000.775
01/12/2017 0.775 0.780 0.770 0.775 253,2000.775
30/11/2017 0.780 0.780 0.770 0.775 280,8000.775
29/11/2017 0.780 0.780 0.775 0.775 468,3000.775
28/11/2017 0.780 0.780 0.775 0.775 543,8000.775
27/11/2017 0.780 0.780 0.775 0.780 613,3000.780
24/11/2017 0.775 0.780 0.775 0.780 320,6000.780
23/11/2017 0.775 0.780 0.770 0.770 1,355,0000.770
22/11/2017 0.775 0.780 0.775 0.775 470,4000.775
21/11/2017 0.775 0.780 0.775 0.775 201,6000.775
20/11/2017 0.775 0.780 0.775 0.775 865,4000.775
17/11/2017 0.780 0.780 0.775 0.775 572,7000.775
16/11/2017 0.770 0.780 0.770 0.775 2,383,9000.775
15/11/2017 0.770 0.770 0.765 0.770 2,456,5000.770
14/11/2017 0.770 0.775 0.765 0.770 1,976,0000.770
13/11/2017 0.775 0.775 0.765 0.770 2,400,0000.770
10/11/2017 0.770 0.775 0.765 0.775 1,060,7000.775
09/11/2017 0.770 0.770 0.765 0.765 429,2000.765
08/11/2017 0.765 0.770 0.765 0.770 845,5000.770
07/11/2017 0.770 0.770 0.760 0.760 2,767,2000.760
06/11/2017 0.770 0.770 0.765 0.770 904,9000.770
03/11/2017 0.760 0.770 0.760 0.770 807,1000.770
02/11/2017 0.765 0.765 0.760 0.760 1,689,2000.760
01/11/2017 0.785 0.795 0.785 0.790 3,491,8000.790
31/10/2017 0.785 0.785 0.780 0.785 2,104,5000.785
30/10/2017 0.775 0.785 0.775 0.785 1,939,5000.785

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