Historical Price

Filter by dates:
From
To
Historical price from September 23, 2019 to December 13, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(02/12/2019 to 13/12/2019)		 126 165 124 137 52,048,600 137
Previous 2 weeks
(18/11/2019 to 29/11/2019)		 154 154 120 126 23,058,600 126
Previous 4 weeks
(21/10/2019 to 15/11/2019)		 178 182 142 153 44,347,400 153
Daily Historical Data
13/12/2019 142 146 137 137 1,064,100 137
12/12/2019 145 147 141 142 1,171,300 142
11/12/2019 147 150 145 146 693,400 146
10/12/2019 147 150 145 146 888,500 146
09/12/2019 145 152 142 147 2,874,700 147
06/12/2019 148 149 144 144 1,362,900 144
05/12/2019 143 148 143 148 1,321,200 148
04/12/2019 151 152 141 143 5,603,100 143
03/12/2019 127 165 127 151 35,614,900 151
02/12/2019 126 129 124 127 1,454,500 127
29/11/2019 128 129 126 126 605,700 126
28/11/2019 127 129 125 127 3,774,900 127
27/11/2019 132 132 127 127 1,443,800 127
26/11/2019 132 136 131 133 2,364,000 133
25/11/2019 120 139 120 131 2,980,400 131
22/11/2019 130 132 127 130 2,030,600 130
21/11/2019 140 141 131 132 3,746,300 132
20/11/2019 147 147 141 141 2,573,900 141
19/11/2019 149 151 146 147 1,533,100 147
18/11/2019 154 154 148 149 2,005,900 149
15/11/2019 153 156 151 153 1,175,400 153
14/11/2019 154 158 152 153 2,537,700 153
13/11/2019 142 157 142 152 1,460,700 152
12/11/2019 151 155 151 152 1,580,700 152
11/11/2019 160 160 151 152 4,535,300 152
08/11/2019 166 166 155 160 5,516,500 160
07/11/2019 169 174 164 164 2,713,600 164
06/11/2019 170 171 167 169 1,613,900 169
05/11/2019 168 172 168 170 1,497,300 170
04/11/2019 168 170 168 168 1,572,800 168
01/11/2019 171 172 167 168 2,805,600 168
31/10/2019 172 175 170 171 2,481,600 171
30/10/2019 174 175 171 172 1,738,800 172
29/10/2019 177 179 173 174 2,828,600 174
28/10/2019 177 181 176 178 1,002,600 178
25/10/2019 179 180 177 178 764,300 178
24/10/2019 177 181 176 179 2,679,300 179
23/10/2019 180 180 175 177 1,517,800 177
22/10/2019 177 179 177 179 1,036,400 179
21/10/2019 178 182 177 177 3,288,500 177
18/10/2019 177 183 177 177 2,850,900 177
17/10/2019 180 180 177 177 2,633,900 177
16/10/2019 188 189 178 179 8,158,700 179
15/10/2019 178 186 178 186 9,319,400 186
14/10/2019 180 182 177 177 2,216,200 177
11/10/2019 176 185 176 179 4,169,100 179
10/10/2019 179 184 176 176 5,950,000 176
09/10/2019 174 182 172 179 4,447,200 179
08/10/2019 175 180 170 173 3,669,300 173
07/10/2019 179 182 174 174 1,573,400 174
04/10/2019 180 185 176 178 3,224,600 178
03/10/2019 168 184 168 178 3,360,700 178
02/10/2019 189 190 173 178 9,779,500 178
01/10/2019 175 192 172 188 23,959,400 188
30/09/2019 173 183 169 175 8,311,800 175
27/09/2019 178 178 171 173 1,073,500 173
26/09/2019 172 173 169 173 1,079,600 173
25/09/2019 171 172 168 170 990,700 170
24/09/2019 176 177 170 171 3,777,300 171
23/09/2019 180 184 175 175 3,807,500 175
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