Cache Logistics Trust

Stock Information

Historical Price



Filter Dates:
From / / To / /

Historical price from Jul 25, 2018 to Oct 18, 2018
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(05/10/2018 to 18/10/2018)
0.735 0.740 0.695 0.720 13,796,300
Previous 2 weeks
(21/09/2018 to 04/10/2018)
0.745 0.750 0.730 0.735 10,358,300
Previous 4 weeks
(24/08/2018 to 20/09/2018)
0.730 0.755 0.730 0.745 68,295,800
Daily Historical Data
18/10/2018 0.725 0.725 0.715 0.720 1,109,600
17/10/2018 0.720 0.730 0.720 0.730 686,900
16/10/2018 0.710 0.720 0.710 0.715 896,700
15/10/2018 0.705 0.710 0.700 0.710 855,800
12/10/2018 0.705 0.715 0.695 0.705 2,185,500
11/10/2018 0.710 0.715 0.700 0.705 2,613,700
10/10/2018 0.725 0.730 0.720 0.725 962,500
09/10/2018 0.725 0.730 0.720 0.725 977,400
08/10/2018 0.735 0.735 0.720 0.725 2,510,400
05/10/2018 0.735 0.740 0.730 0.735 997,800
04/10/2018 0.740 0.745 0.735 0.735 708,400
03/10/2018 0.745 0.745 0.740 0.740 302,400
02/10/2018 0.740 0.745 0.740 0.740 427,900
01/10/2018 0.740 0.740 0.735 0.740 856,500
28/09/2018 0.740 0.740 0.735 0.735 834,500
27/09/2018 0.735 0.740 0.735 0.735 536,200
26/09/2018 0.735 0.740 0.735 0.740 249,600
25/09/2018 0.730 0.740 0.730 0.735 705,000
24/09/2018 0.735 0.740 0.730 0.735 1,712,000
21/09/2018 0.745 0.750 0.730 0.735 4,025,800
20/09/2018 0.745 0.750 0.745 0.745 906,000
19/09/2018 0.740 0.745 0.740 0.740 502,500
18/09/2018 0.745 0.745 0.740 0.745 873,500
17/09/2018 0.735 0.745 0.735 0.745 1,017,000
14/09/2018 0.735 0.740 0.735 0.740 857,900
13/09/2018 0.735 0.740 0.730 0.730 1,931,000
12/09/2018 0.740 0.745 0.735 0.735 673,500
11/09/2018 0.740 0.745 0.740 0.740 682,400
10/09/2018 0.745 0.750 0.740 0.745 962,800
07/09/2018 0.745 0.745 0.740 0.745 216,700
06/09/2018 0.750 0.750 0.735 0.735 1,748,200
05/09/2018 0.750 0.755 0.745 0.755 1,562,500
04/09/2018 0.740 0.755 0.735 0.750 3,024,500
03/09/2018 0.740 0.745 0.735 0.735 1,534,000
31/08/2018 0.745 0.750 0.740 0.740 44,409,100
30/08/2018 0.745 0.750 0.745 0.745 470,200
29/08/2018 0.740 0.750 0.740 0.745 237,900
28/08/2018 0.745 0.750 0.740 0.740 1,060,700
27/08/2018 0.750 0.755 0.745 0.745 883,600
24/08/2018 0.730 0.755 0.730 0.740 4,741,800
23/08/2018 0.730 0.735 0.725 0.730 5,004,100
21/08/2018 0.735 0.735 0.725 0.725 1,311,200
20/08/2018 0.735 0.735 0.730 0.735 8,168,900
17/08/2018 0.730 0.740 0.730 0.730 1,396,000
16/08/2018 0.740 0.740 0.720 0.725 4,533,000
15/08/2018 0.740 0.745 0.740 0.740 1,852,100
14/08/2018 0.745 0.750 0.735 0.745 2,711,500
13/08/2018 0.750 0.755 0.745 0.745 2,102,200
10/08/2018 0.760 0.760 0.750 0.750 1,792,200
08/08/2018 0.750 0.765 0.750 0.755 2,699,000
07/08/2018 0.760 0.770 0.755 0.755 3,489,000
06/08/2018 0.750 0.765 0.745 0.760 2,169,700
03/08/2018 0.755 0.755 0.745 0.750 2,009,900
02/08/2018 0.790 0.790 0.770 0.770 3,515,200
01/08/2018 0.775 0.795 0.775 0.795 5,237,200
31/07/2018 0.775 0.780 0.770 0.775 2,706,800
30/07/2018 0.785 0.785 0.775 0.785 308,200
27/07/2018 0.780 0.785 0.775 0.775 934,800
26/07/2018 0.770 0.785 0.765 0.780 1,681,400
25/07/2018 0.765 0.770 0.760 0.765 979,800