Delfi Limited

Email This Print ThisHistorical Price

Filter Dates:
From / / To / /

Historical price from Jul 24, 2017 to Oct 17, 2017
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(04/10/2017 to 17/10/2017)
1.545 1.590 1.475 1.535 8,310,500
Previous 2 weeks
(20/09/2017 to 03/10/2017)
1.730 1.730 1.500 1.535 4,840,800
Previous 4 weeks
(22/08/2017 to 19/09/2017)
1.955 1.960 1.560 1.700 3,264,100
Daily Historical Data
17/10/2017 1.490 1.535 1.475 1.535 7,975,000
16/10/2017 1.500 1.525 1.500 1.500 110,500
13/10/2017 1.500 1.510 1.500 1.505 31,400
12/10/2017 1.510 1.510 1.500 1.510 12,500
11/10/2017 1.510 1.510 1.510 1.510 4,100
10/10/2017 1.505 1.525 1.490 1.515 89,500
09/10/2017 1.510 1.530 1.505 1.505 17,400
06/10/2017 1.520 1.550 1.505 1.505 30,400
05/10/2017 1.510 1.590 1.510 1.510 28,800
04/10/2017 1.545 1.545 1.515 1.515 10,900
03/10/2017 1.540 1.540 1.535 1.535 4,400
02/10/2017 1.520 1.545 1.520 1.540 4,469,600
29/09/2017 1.510 1.550 1.500 1.515 55,400
28/09/2017 1.600 1.600 1.600 1.600 169,000
27/09/2017 1.600 1.600 1.600 1.600 20,400
26/09/2017 1.620 1.630 1.600 1.600 9,900
25/09/2017 1.660 1.660 1.620 1.620 58,400
22/09/2017 - - - - 0
21/09/2017 1.685 1.690 1.650 1.660 30,000
20/09/2017 1.730 1.730 1.680 1.680 23,700
19/09/2017 1.705 1.710 1.700 1.700 2,368,400
18/09/2017 1.695 1.705 1.690 1.700 67,000
15/09/2017 1.700 1.760 1.670 1.760 65,900
14/09/2017 1.660 1.760 1.560 1.760 21,500
13/09/2017 1.710 1.710 1.615 1.660 23,100
12/09/2017 - - - - 0
11/09/2017 1.795 1.795 1.660 1.710 15,000
08/09/2017 1.770 1.775 1.755 1.755 25,000
07/09/2017 1.820 1.825 1.760 1.765 2,200
06/09/2017 1.855 1.895 1.760 1.825 10,000
05/09/2017 1.940 1.940 1.750 1.840 294,800
04/09/2017 1.950 1.960 1.945 1.945 69,300
31/08/2017 1.950 1.960 1.950 1.960 200
30/08/2017 1.950 1.950 1.950 1.950 14,600
29/08/2017 - - - - 0
28/08/2017 - - - - 0
25/08/2017 - - - - 0
24/08/2017 1.950 1.950 1.950 1.950 2,300
23/08/2017 1.950 1.950 1.940 1.940 6,300
22/08/2017 1.955 1.955 1.955 1.955 278,500
21/08/2017 1.955 1.955 1.955 1.955 1,000
18/08/2017 - - - - 0
17/08/2017 1.955 1.975 1.950 1.950 600
16/08/2017 1.955 1.970 1.950 1.960 1,200
15/08/2017 2.050 2.050 1.960 1.960 400
14/08/2017 - - - - 0
11/08/2017 - - - - 0
10/08/2017 2.100 2.100 2.100 2.100 900
08/08/2017 2.120 2.120 2.120 2.120 900
07/08/2017 2.120 2.120 2.120 2.120 320,000
04/08/2017 2.100 2.120 2.100 2.120 2,500
03/08/2017 2.100 2.120 2.100 2.100 6,800
02/08/2017 2.060 2.140 2.060 2.140 17,300
01/08/2017 2.000 2.060 1.945 2.060 12,200
31/07/2017 - - - - 0
28/07/2017 - - - - 0
27/07/2017 2.070 2.070 2.060 2.060 2,600
26/07/2017 2.030 2.050 2.030 2.050 500
25/07/2017 2.010 2.010 2.000 2.000 3,238,900
24/07/2017 - - - - 0