Historical Price

Filter by dates:
From
To
Historical price from March 02, 2020 to June 03, 2020
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(15/05/2020 to 03/06/2020)		 112 128 105 127 24,021,200 127
Previous 2 weeks
(29/04/2020 to 14/05/2020)		 108 123 104 112 26,791,300 112
Previous 4 weeks
(31/03/2020 to 28/04/2020)		 86 133 80 107 73,206,400 107
Daily Historical Data
03/06/2020 114 128 114 127 14,790,200 127
02/06/2020 113 114 110 113 1,381,300 113
29/05/2020 112 114 110 110 789,300 110
28/05/2020 112 115 111 112 256,600 112
27/05/2020 112 118 109 110 1,993,100 110
26/05/2020 110 113 109 110 908,200 110
20/05/2020 111 112 108 110 1,020,300 110
19/05/2020 109 114 108 110 265,300 110
18/05/2020 109 112 106 109 789,600 109
15/05/2020 112 116 105 108 1,827,300 108
14/05/2020 111 114 107 112 367,400 112
13/05/2020 111 114 107 111 883,100 111
12/05/2020 115 122 111 111 6,091,900 111
11/05/2020 107 123 107 117 12,645,500 117
08/05/2020 110 111 105 108 1,167,600 108
06/05/2020 105 109 105 108 485,700 108
05/05/2020 107 113 104 105 2,368,200 105
04/05/2020 108 108 104 107 1,037,300 107
30/04/2020 110 113 108 109 1,220,100 109
29/04/2020 108 109 105 109 524,500 109
28/04/2020 107 109 105 107 188,100 107
27/04/2020 103 111 103 105 846,100 105
24/04/2020 101 115 101 110 2,091,700 110
23/04/2020 110 114 103 105 726,400 105
22/04/2020 105 111 100 105 2,416,800 105
21/04/2020 117 117 107 107 1,465,300 107
20/04/2020 116 118 112 115 1,950,100 115
17/04/2020 118 118 110 115 2,224,200 115
16/04/2020 118 133 112 115 17,409,600 115
15/04/2020 118 125 116 118 4,639,600 118
14/04/2020 109 119 108 117 4,995,100 117
13/04/2020 110 112 102 108 3,040,400 108
09/04/2020 95 119 95 107 16,821,200 107
08/04/2020 90 99 88 93 3,012,700 93
07/04/2020 91 93 87 90 1,354,000 90
06/04/2020 83 90 82 87 2,116,600 87
03/04/2020 83 88 80 82 3,393,100 82
02/04/2020 85 85 81 83 423,300 83
01/04/2020 85 89 83 84 3,108,500 84
31/03/2020 86 89 83 89 983,600 89
30/03/2020 91 91 83 86 350,800 86
27/03/2020 79 94 79 89 1,822,800 89
26/03/2020 78 83 78 82 1,896,600 82
24/03/2020 73 78 73 75 1,695,500 75
23/03/2020 74 83 73 74 2,389,000 74
20/03/2020 73 78 73 75 3,732,800 75
19/03/2020 78 82 73 74 9,246,600 74
18/03/2020 78 84 78 78 1,673,900 78
17/03/2020 83 84 78 78 2,911,300 78
16/03/2020 86 95 80 83 606,900 83
13/03/2020 83 85 80 85 1,724,500 85
12/03/2020 90 90 83 86 2,158,100 86
11/03/2020 92 95 89 90 1,745,300 90
10/03/2020 91 96 88 91 1,308,200 91
09/03/2020 105 105 91 91 5,051,000 91
06/03/2020 105 105 100 104 174,000 104
05/03/2020 109 112 102 107 1,372,400 107
04/03/2020 104 110 104 106 869,000 106
03/03/2020 103 108 101 104 1,644,600 104
02/03/2020 97 103 96 100 786,800 100
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