Email This Print ThisHistorical Price

Filter Dates:
From / / To / /

Historical price from May 25, 2017 to Aug 18, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/08/2017 to 18/08/2017)
0.740 0.750 0.730 0.735 9,436,6000.735
Previous 2 weeks
(21/07/2017 to 03/08/2017)
0.730 0.745 0.730 0.740 6,759,3000.740
Previous 4 weeks
(22/06/2017 to 20/07/2017)
0.730 0.735 0.725 0.730 13,521,3000.730
Daily Historical Data
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
25/07/2017 0.735 0.740 0.730 0.735 1,070,2000.735
24/07/2017 0.735 0.735 0.730 0.735 347,3000.735
21/07/2017 0.730 0.735 0.730 0.730 532,6000.730
20/07/2017 0.730 0.735 0.730 0.730 253,8000.730
19/07/2017 0.730 0.735 0.725 0.735 658,3000.735
18/07/2017 0.735 0.735 0.730 0.730 539,6000.730
17/07/2017 0.735 0.735 0.730 0.735 422,6000.735
14/07/2017 0.735 0.735 0.730 0.735 752,1000.735
13/07/2017 0.725 0.730 0.725 0.730 200,0000.730
12/07/2017 0.730 0.735 0.725 0.725 720,2000.725
11/07/2017 0.725 0.730 0.725 0.730 293,9000.730
10/07/2017 0.725 0.730 0.725 0.725 287,3000.725
07/07/2017 0.730 0.730 0.725 0.725 226,5000.725
06/07/2017 0.730 0.730 0.725 0.730 452,7000.730
05/07/2017 0.730 0.730 0.725 0.730 837,2000.730
04/07/2017 0.730 0.735 0.725 0.725 847,6000.725
03/07/2017 0.725 0.735 0.725 0.735 782,0000.735
30/06/2017 0.730 0.730 0.725 0.725 686,3000.725
29/06/2017 0.725 0.730 0.725 0.730 964,1000.730
28/06/2017 0.730 0.735 0.725 0.730 936,5000.730
27/06/2017 0.725 0.730 0.725 0.730 291,6000.730
23/06/2017 0.735 0.735 0.725 0.730 1,319,9000.730
22/06/2017 0.730 0.735 0.725 0.735 2,049,1000.735
21/06/2017 0.730 0.735 0.725 0.730 2,433,9000.730
20/06/2017 0.725 0.730 0.720 0.730 1,153,6000.730
19/06/2017 0.725 0.725 0.725 0.725 343,9000.725
16/06/2017 0.720 0.725 0.715 0.720 1,513,4000.720
15/06/2017 0.720 0.725 0.715 0.720 758,2000.720
14/06/2017 0.720 0.725 0.715 0.725 800,7000.725
13/06/2017 0.720 0.730 0.720 0.720 577,3000.720
12/06/2017 0.720 0.720 0.715 0.720 337,4000.720
09/06/2017 0.715 0.720 0.710 0.720 852,9000.720
08/06/2017 0.720 0.720 0.710 0.710 908,0000.710
07/06/2017 0.720 0.720 0.715 0.720 364,7000.720
06/06/2017 0.720 0.720 0.715 0.720 426,5000.720
05/06/2017 0.720 0.725 0.715 0.720 558,4000.720
02/06/2017 0.720 0.725 0.715 0.720 809,0000.720
01/06/2017 0.710 0.715 0.710 0.715 523,3000.715
31/05/2017 0.710 0.715 0.705 0.710 1,235,8000.710
30/05/2017 0.705 0.710 0.700 0.710 366,1000.710
29/05/2017 0.705 0.705 0.700 0.705 426,9000.705
26/05/2017 0.705 0.710 0.705 0.705 508,1000.705
25/05/2017 0.705 0.705 0.705 0.705 573,9000.705

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