Historical Price

Filter by dates:
From
To
Historical price from November 22, 2018 to February 20, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(07/02/2019 to 20/02/2019)		 220 378 218 356 213 356
Previous 2 weeks
(23/01/2019 to 06/02/2019)		 163 226 162 218 122 218
Previous 4 weeks
(20/12/2018 to 22/01/2019)		 160 185 148 163 67 163
Daily Historical Data
20/02/2019 310 378 300 356 68,312,800 356
19/02/2019 264 306 264 306 31,915,700 306
18/02/2019 270 276 254 260 4,170,600 260
15/02/2019 284 290 268 268 9,532,700 268
14/02/2019 252 292 252 286 22,479,500 286
13/02/2019 240 268 232 252 6,780,600 252
12/02/2019 256 256 228 240 8,210,300 240
11/02/2019 260 278 252 252 9,183,000 252
08/02/2019 268 282 256 260 14,535,900 260
07/02/2019 220 272 218 272 38,598,800 272
06/02/2019 191 226 190 218 28,645,400 218
04/02/2019 186 193 184 188 3,489,800 188
01/02/2019 183 188 183 184 1,593,500 184
31/01/2019 180 188 179 182 5,342,100 182
30/01/2019 187 188 178 179 4,301,300 179
29/01/2019 184 190 179 185 3,454,000 185
28/01/2019 195 204 185 185 11,283,300 185
25/01/2019 192 202 186 193 8,131,300 193
24/01/2019 193 214 188 192 23,399,300 192
23/01/2019 163 204 162 192 32,849,600 192
22/01/2019 165 165 161 163 725,100 163
21/01/2019 168 170 164 164 1,817,600 164
18/01/2019 169 173 165 165 1,596,700 165
17/01/2019 174 174 168 169 2,916,900 169
16/01/2019 181 183 169 172 14,130,100 172
15/01/2019 167 185 166 179 17,034,600 179
14/01/2019 170 174 167 169 960,300 169
11/01/2019 169 177 166 173 4,108,800 173
10/01/2019 169 174 168 168 4,562,500 168
09/01/2019 162 170 162 168 4,779,400 168
08/01/2019 163 164 160 161 665,000 161
07/01/2019 165 166 161 162 1,746,800 162
04/01/2019 156 163 156 161 1,498,300 161
03/01/2019 151 158 151 156 1,679,100 156
02/01/2019 152 154 150 150 786,700 150
28/12/2018 154 159 152 152 894,400 152
27/12/2018 152 156 150 154 592,400 154
26/12/2018 152 152 148 151 3,148,700 151
21/12/2018 155 156 151 152 1,599,200 152
20/12/2018 160 161 154 154 1,786,900 154
19/12/2018 161 161 159 160 884,400 160
18/12/2018 164 164 160 161 1,589,300 161
17/12/2018 169 169 163 164 1,511,700 164
14/12/2018 173 174 168 168 757,200 168
13/12/2018 168 171 166 170 1,017,900 170
12/12/2018 167 170 165 168 921,700 168
11/12/2018 173 174 167 167 2,909,000 167
10/12/2018 171 182 168 172 10,526,800 172
07/12/2018 168 175 166 171 1,812,900 171
06/12/2018 173 175 167 167 2,117,200 167
05/12/2018 170 177 168 173 2,531,400 173
04/12/2018 176 193 171 172 22,703,900 172
03/12/2018 168 176 163 172 2,922,900 172
30/11/2018 168 168 161 164 675,600 164
29/11/2018 167 172 161 166 1,384,800 166
28/11/2018 166 168 162 167 725,700 167
27/11/2018 166 169 161 166 560,500 166
26/11/2018 176 176 161 166 2,727,200 166
23/11/2018 182 184 175 176 1,987,900 176
22/11/2018 180 185 176 180 6,378,200 180
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation