Cache Logistics Trust

Stock Information

Historical Price



Filter Dates:
From / / To / /

Historical price from Jun 29, 2017 to Sep 22, 2017
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(11/09/2017 to 22/09/2017)
0.815 0.830 0.795 0.820 31,539,500
Previous 2 weeks
(25/08/2017 to 08/09/2017)
0.847 0.852 0.780 0.815 55,222,829
Previous 4 weeks
(27/07/2017 to 24/08/2017)
0.862 0.867 0.843 0.847 28,324,209
Daily Historical Data
22/09/2017 0.815 0.820 0.815 0.820 1,487,600
21/09/2017 0.815 0.820 0.810 0.820 1,452,200
20/09/2017 0.820 0.825 0.815 0.815 2,106,100
19/09/2017 0.820 0.825 0.815 0.820 3,134,000
18/09/2017 0.805 0.825 0.800 0.820 5,574,900
15/09/2017 0.810 0.810 0.795 0.805 6,373,600
14/09/2017 0.820 0.820 0.810 0.810 2,059,300
13/09/2017 0.820 0.820 0.815 0.820 1,761,600
12/09/2017 0.825 0.830 0.815 0.820 3,959,000
11/09/2017 0.815 0.825 0.810 0.825 3,631,200
08/09/2017 0.805 0.820 0.805 0.815 7,038,300
07/09/2017 0.785 0.809 0.785 0.804 10,842,288
06/09/2017 0.819 0.823 0.780 0.785 17,356,675
05/09/2017 0.833 0.843 0.823 0.823 7,765,484
04/09/2017 0.847 0.847 0.843 0.847 1,189,617
31/08/2017 0.847 0.847 0.843 0.843 707,331
30/08/2017 0.843 0.847 0.843 0.847 1,624,754
29/08/2017 0.838 0.847 0.838 0.843 2,426,590
28/08/2017 0.847 0.852 0.838 0.843 3,639,678
25/08/2017 0.847 0.852 0.843 0.847 2,632,112
24/08/2017 0.847 0.852 0.843 0.847 1,676,784
23/08/2017 0.852 0.857 0.843 0.847 6,882,332
22/08/2017 0.852 0.857 0.852 0.852 306,258
21/08/2017 0.857 0.857 0.852 0.857 629,028
18/08/2017 0.857 0.857 0.852 0.857 1,228,769
17/08/2017 0.857 0.857 0.852 0.852 390,793
16/08/2017 0.852 0.857 0.852 0.852 1,912,422
15/08/2017 0.857 0.857 0.852 0.857 373,449
14/08/2017 0.857 0.857 0.852 0.857 1,239,466
11/08/2017 0.852 0.857 0.852 0.857 1,742,626
10/08/2017 0.857 0.857 0.852 0.852 1,813,764
08/08/2017 0.852 0.857 0.852 0.857 960,002
07/08/2017 0.852 0.857 0.847 0.852 1,084,935
04/08/2017 0.852 0.857 0.847 0.852 1,500,444
03/08/2017 0.857 0.857 0.852 0.852 1,158,254
02/08/2017 0.857 0.857 0.852 0.852 347,694
01/08/2017 0.852 0.857 0.852 0.857 492,255
31/07/2017 0.852 0.857 0.852 0.852 1,435,849
28/07/2017 0.852 0.857 0.852 0.857 516,557
27/07/2017 0.862 0.867 0.852 0.852 2,632,528
26/07/2017 0.876 0.891 0.871 0.876 5,604,857
25/07/2017 0.857 0.876 0.857 0.876 5,439,422
24/07/2017 0.900 0.900 0.852 0.857 16,718,508
21/07/2017 0.900 0.905 0.895 0.905 2,549,343
20/07/2017 0.900 0.905 0.895 0.905 3,253,247
19/07/2017 0.900 0.905 0.891 0.900 4,451,069
18/07/2017 0.895 0.900 0.891 0.900 1,082,754
17/07/2017 0.900 0.900 0.891 0.895 934,454
14/07/2017 0.900 0.905 0.895 0.900 2,663,164
13/07/2017 0.900 0.900 0.891 0.900 1,908,476
12/07/2017 0.900 0.905 0.895 0.900 805,990
11/07/2017 0.905 0.905 0.895 0.900 1,965,802
10/07/2017 0.905 0.905 0.895 0.895 1,406,147
07/07/2017 0.905 0.905 0.900 0.905 1,782,193
06/07/2017 0.900 0.910 0.895 0.910 3,777,073
05/07/2017 0.891 0.905 0.891 0.905 2,589,326
04/07/2017 0.895 0.900 0.891 0.891 2,636,162
03/07/2017 0.886 0.895 0.881 0.891 2,771,792
30/06/2017 0.881 0.886 0.876 0.881 1,774,612
29/06/2017 0.876 0.881 0.876 0.881 1,346,329