Cache Logistics Trust

Stock Information

Historical Price



Filter Dates:
From / / To / /

Historical price from May 23, 2018 to Aug 17, 2018
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(03/08/2018 to 17/08/2018)
0.755 0.770 0.720 0.730 24,754,600
Previous 2 weeks
(20/07/2018 to 02/08/2018)
0.765 0.795 0.755 0.770 22,066,700
Previous 4 weeks
(22/06/2018 to 19/07/2018)
0.755 0.785 0.745 0.765 17,045,300
Daily Historical Data
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
24/07/2018 0.770 0.770 0.755 0.765 4,461,400
23/07/2018 0.775 0.775 0.765 0.770 1,089,900
20/07/2018 0.765 0.775 0.765 0.770 1,152,000
19/07/2018 0.770 0.780 0.765 0.765 2,073,300
18/07/2018 0.775 0.775 0.770 0.775 459,300
17/07/2018 0.775 0.775 0.770 0.770 467,400
16/07/2018 0.780 0.780 0.770 0.775 1,042,100
13/07/2018 0.780 0.785 0.775 0.780 722,800
12/07/2018 0.770 0.780 0.765 0.780 1,166,900
11/07/2018 0.765 0.770 0.760 0.765 664,100
10/07/2018 0.760 0.770 0.760 0.770 591,700
09/07/2018 0.755 0.765 0.755 0.760 1,055,400
06/07/2018 0.760 0.765 0.755 0.755 1,347,900
05/07/2018 0.765 0.765 0.760 0.765 314,400
04/07/2018 0.765 0.765 0.760 0.760 447,200
03/07/2018 0.765 0.770 0.760 0.765 1,333,600
02/07/2018 0.770 0.775 0.765 0.765 672,500
29/06/2018 0.770 0.770 0.765 0.770 1,001,500
28/06/2018 0.765 0.770 0.765 0.765 847,200
27/06/2018 0.765 0.765 0.760 0.760 681,500
26/06/2018 0.760 0.765 0.755 0.765 742,800
25/06/2018 0.755 0.760 0.750 0.760 662,700
22/06/2018 0.755 0.755 0.745 0.755 751,000
21/06/2018 0.755 0.760 0.745 0.750 2,085,900
20/06/2018 0.765 0.770 0.750 0.750 3,964,300
19/06/2018 0.765 0.765 0.760 0.760 758,200
18/06/2018 0.770 0.775 0.760 0.760 2,480,100
14/06/2018 0.770 0.775 0.760 0.770 4,008,400
13/06/2018 0.770 0.775 0.765 0.765 1,676,200
12/06/2018 0.775 0.775 0.770 0.770 776,800
11/06/2018 0.795 0.795 0.760 0.770 6,244,300
08/06/2018 0.795 0.800 0.790 0.790 1,551,500
07/06/2018 0.795 0.800 0.795 0.795 596,200
06/06/2018 0.800 0.800 0.795 0.795 710,500
05/06/2018 0.795 0.800 0.795 0.800 432,900
04/06/2018 0.790 0.800 0.790 0.800 949,000
01/06/2018 0.795 0.795 0.790 0.790 860,100
31/05/2018 0.795 0.800 0.795 0.800 541,700
30/05/2018 0.795 0.800 0.790 0.795 1,939,000
28/05/2018 0.800 0.800 0.795 0.795 1,072,100
25/05/2018 0.805 0.805 0.795 0.795 891,200
24/05/2018 0.795 0.810 0.795 0.800 2,409,900
23/05/2018 0.810 0.810 0.795 0.795 1,714,700