Cache Logistics Trust

Stock Information

Historical Price



Filter Dates:
From / / To / /

Historical price from Mar 26, 2018 to Jun 21, 2018
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(07/06/2018 to 21/06/2018)
0.795 0.800 0.745 0.750 24,141,900
Previous 2 weeks
(23/05/2018 to 06/06/2018)
0.810 0.810 0.790 0.795 11,521,100
Previous 4 weeks
(24/04/2018 to 22/05/2018)
0.825 0.840 0.790 0.810 34,358,500
Daily Historical Data
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
22/05/2018 0.805 0.810 0.800 0.810 1,820,000
21/05/2018 0.805 0.810 0.800 0.800 1,325,200
18/05/2018 0.800 0.805 0.795 0.805 1,226,200
17/05/2018 0.795 0.800 0.790 0.790 4,714,800
16/05/2018 0.800 0.800 0.790 0.795 1,706,700
15/05/2018 0.800 0.805 0.800 0.800 1,124,600
14/05/2018 0.800 0.805 0.800 0.800 482,100
11/05/2018 0.800 0.805 0.795 0.800 2,946,600
10/05/2018 0.805 0.810 0.800 0.800 887,800
09/05/2018 0.805 0.810 0.800 0.805 1,735,100
08/05/2018 0.805 0.810 0.800 0.805 1,733,600
07/05/2018 0.810 0.810 0.800 0.805 1,846,300
04/05/2018 0.810 0.815 0.805 0.805 2,152,300
03/05/2018 0.820 0.820 0.810 0.810 1,556,000
02/05/2018 0.825 0.825 0.810 0.815 2,121,400
30/04/2018 0.835 0.840 0.830 0.835 2,385,200
27/04/2018 0.825 0.835 0.825 0.835 2,300,500
26/04/2018 0.825 0.830 0.820 0.825 1,139,900
25/04/2018 0.825 0.830 0.825 0.830 435,000
24/04/2018 0.825 0.835 0.825 0.835 719,200
23/04/2018 0.825 0.830 0.820 0.825 2,139,300
20/04/2018 0.820 0.825 0.820 0.820 1,327,300
19/04/2018 0.820 0.825 0.820 0.820 959,200
18/04/2018 0.820 0.820 0.815 0.820 786,700
17/04/2018 0.830 0.830 0.815 0.815 4,332,300
16/04/2018 0.830 0.830 0.825 0.830 1,130,300
13/04/2018 0.840 0.845 0.825 0.830 4,227,200
12/04/2018 0.845 0.845 0.835 0.840 1,271,000
11/04/2018 0.840 0.845 0.835 0.845 1,545,200
10/04/2018 0.835 0.840 0.835 0.835 1,840,300
09/04/2018 0.840 0.840 0.835 0.840 1,306,400
06/04/2018 0.835 0.840 0.835 0.840 818,200
05/04/2018 0.830 0.840 0.830 0.840 1,254,500
04/04/2018 0.840 0.840 0.825 0.830 2,651,100
03/04/2018 0.835 0.840 0.830 0.835 567,800
02/04/2018 0.835 0.835 0.830 0.835 469,900
29/03/2018 0.830 0.835 0.830 0.835 1,017,900
28/03/2018 0.830 0.835 0.830 0.835 637,300
27/03/2018 0.830 0.835 0.825 0.835 1,593,300
26/03/2018 0.830 0.835 0.825 0.825 1,424,400