Historical Price

Filter by dates:
From
To
Historical price from May 22, 2019 to August 21, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(08/08/2019 to 21/08/2019)		 187 194 173 183 34,260,900 183
Previous 2 weeks
(25/07/2019 to 07/08/2019)		 222 226 173 185 64,223,200 185
Previous 4 weeks
(27/06/2019 to 24/07/2019)		 218 270 204 220 336,701,900 220
Daily Historical Data
21/08/2019 176 188 176 183 6,146,500 183
20/08/2019 175 178 175 176 1,716,900 176
19/08/2019 179 179 175 175 1,610,400 175
16/08/2019 177 179 173 176 6,833,000 176
15/08/2019 183 183 177 177 4,837,500 177
14/08/2019 190 190 182 185 4,415,700 185
13/08/2019 185 187 182 183 1,484,500 183
12/08/2019 188 193 185 186 1,765,000 186
09/08/2019 193 194 187 188 1,269,200 188
08/08/2019 187 193 186 190 4,182,200 190
07/08/2019 183 185 182 185 1,709,300 185
06/08/2019 184 184 173 183 5,016,200 183
05/08/2019 193 193 184 187 4,183,400 187
02/08/2019 195 195 192 193 4,258,900 193
01/08/2019 206 208 195 195 22,446,500 195
31/07/2019 210 210 204 206 4,199,400 206
30/07/2019 210 214 208 210 3,859,000 210
29/07/2019 206 212 204 208 3,905,100 208
26/07/2019 210 210 206 206 4,105,900 206
25/07/2019 222 226 208 212 10,539,500 212
24/07/2019 218 224 216 220 17,121,000 220
23/07/2019 204 220 204 216 8,915,900 216
22/07/2019 214 220 204 204 5,244,200 204
19/07/2019 210 216 210 214 3,533,400 214
18/07/2019 210 218 208 210 5,322,700 210
17/07/2019 218 220 208 212 7,245,800 212
16/07/2019 206 226 206 218 11,278,100 218
15/07/2019 236 236 224 226 10,053,300 226
12/07/2019 228 236 228 232 10,082,300 232
11/07/2019 232 238 228 228 8,597,700 228
10/07/2019 244 244 226 232 21,064,200 232
09/07/2019 268 270 240 240 72,290,900 240
08/07/2019 228 242 220 242 38,587,300 242
05/07/2019 216 226 216 226 9,661,600 226
04/07/2019 220 226 212 216 17,164,000 216
03/07/2019 236 242 218 218 31,635,600 218
02/07/2019 210 234 208 234 28,520,800 234
01/07/2019 216 218 204 208 10,432,300 208
28/06/2019 220 222 212 214 6,340,000 214
27/06/2019 218 226 214 218 13,610,800 218
26/06/2019 234 236 218 220 15,990,900 220
25/06/2019 220 246 218 234 95,295,200 234
24/06/2019 200 216 198 216 21,786,400 216
21/06/2019 202 204 198 199 4,096,000 199
20/06/2019 195 212 195 200 15,615,900 200
19/06/2019 199 202 194 195 6,788,500 195
18/06/2019 193 202 193 198 7,292,200 198
17/06/2019 202 210 192 193 10,155,400 193
14/06/2019 206 212 198 202 9,013,000 202
13/06/2019 222 224 208 212 10,131,500 212
12/06/2019 208 224 206 220 33,049,000 220
11/06/2019 216 218 204 206 10,666,000 206
10/06/2019 193 218 193 212 22,014,800 212
31/05/2019 192 197 191 193 3,604,900 193
29/05/2019 194 202 190 192 8,148,900 192
28/05/2019 202 206 191 192 9,313,500 192
27/05/2019 183 200 183 200 10,934,300 200
24/05/2019 182 185 180 181 1,396,700 181
23/05/2019 174 182 174 181 1,483,200 181
22/05/2019 176 176 172 173 742,000 173
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