Historical Price

Filter by dates:
From
To
Historical price from May 18, 2020 to August 14, 2020
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(03/08/2020 to 14/08/2020)		 110 115 103 109 10,038,100 109
Previous 2 weeks
(17/07/2020 to 30/07/2020)		 115 121 108 110 17,364,400 110
Previous 4 weeks
(19/06/2020 to 16/07/2020)		 124 125 107 113 24,410,700 113
Daily Historical Data
14/08/2020 112 112 108 109 936,300 109
13/08/2020 112 115 110 110 1,660,000 110
12/08/2020 112 112 110 111 603,400 111
11/08/2020 111 113 109 111 1,301,600 111
10/08/2020 110 112 108 109 728,900 109
07/08/2020 111 112 108 110 597,600 110
06/08/2020 107 111 106 110 1,321,400 110
05/08/2020 104 111 104 106 467,100 106
04/08/2020 107 107 103 104 915,500 104
03/08/2020 110 110 103 103 1,506,300 103
30/07/2020 111 112 108 110 2,041,500 110
29/07/2020 113 115 109 111 1,555,300 111
28/07/2020 115 116 111 113 871,200 113
27/07/2020 115 116 111 115 1,014,300 115
24/07/2020 112 115 112 114 878,700 114
23/07/2020 115 116 111 113 684,400 113
22/07/2020 118 119 113 114 1,945,200 114
21/07/2020 111 121 110 116 7,050,600 116
20/07/2020 112 114 109 110 486,000 110
17/07/2020 115 115 110 112 837,200 112
16/07/2020 113 118 113 113 1,118,300 113
15/07/2020 110 114 109 113 1,026,200 113
14/07/2020 111 111 109 110 382,300 110
13/07/2020 112 114 107 111 1,486,000 111
10/07/2020 112 113 110 111 591,400 111
09/07/2020 112 115 110 111 796,600 111
08/07/2020 113 115 110 111 797,900 111
07/07/2020 113 115 110 111 1,008,900 111
06/07/2020 115 115 111 113 1,247,800 113
03/07/2020 119 119 114 115 1,491,300 115
02/07/2020 117 119 116 116 659,100 116
01/07/2020 119 120 116 116 485,200 116
30/06/2020 118 123 117 117 3,219,600 117
29/06/2020 118 119 116 117 806,800 117
26/06/2020 119 121 117 118 2,040,300 118
25/06/2020 121 122 117 118 1,461,400 118
24/06/2020 121 121 119 120 3,584,600 120
23/06/2020 122 122 118 119 431,100 119
22/06/2020 121 123 119 120 506,800 120
19/06/2020 124 125 119 119 1,269,100 119
18/06/2020 122 135 119 123 6,231,700 123
17/06/2020 123 123 118 121 584,000 121
16/06/2020 120 123 118 120 1,075,800 120
15/06/2020 120 126 117 118 1,946,000 118
12/06/2020 119 120 116 117 753,500 117
11/06/2020 122 122 117 120 1,148,100 120
10/06/2020 125 125 118 120 1,364,100 120
09/06/2020 127 128 122 123 1,164,200 123
08/06/2020 123 131 120 125 4,046,700 125
05/06/2020 123 123 117 121 2,498,500 121
04/06/2020 128 133 120 121 5,260,700 121
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
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