Historical Price

Filter by dates:
From
To
Historical price from December 03, 2019 to February 28, 2020
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(17/02/2020 to 28/02/2020)		 111 120 93 97 14,692,800 97
Previous 2 weeks
(03/02/2020 to 14/02/2020)		 117 122 103 112 13,940,200 112
Previous 4 weeks
(06/01/2020 to 31/01/2020)		 148 158 117 118 68,541,600 118
Daily Historical Data
28/02/2020 97 104 93 97 1,658,300 97
27/02/2020 108 110 98 100 3,431,200 100
26/02/2020 110 111 107 108 1,133,000 108
25/02/2020 110 112 109 111 206,200 111
24/02/2020 115 115 110 111 605,000 111
21/02/2020 117 119 115 115 1,364,600 115
20/02/2020 117 120 115 117 2,446,500 117
19/02/2020 114 117 113 115 774,100 115
18/02/2020 110 116 110 114 2,702,800 114
17/02/2020 111 111 108 111 371,100 111
14/02/2020 113 113 110 112 803,000 112
13/02/2020 114 115 111 113 807,600 113
12/02/2020 111 116 111 113 1,511,000 113
11/02/2020 111 113 110 111 136,100 111
10/02/2020 103 115 103 111 876,100 111
07/02/2020 107 122 107 113 3,401,400 113
06/02/2020 110 115 110 112 888,700 112
05/02/2020 111 115 107 110 1,954,500 110
04/02/2020 115 115 107 110 1,015,300 110
03/02/2020 117 117 109 111 2,546,500 111
31/01/2020 119 120 117 118 822,800 118
30/01/2020 123 123 119 119 1,272,600 119
29/01/2020 120 128 119 122 4,377,200 122
28/01/2020 123 124 117 119 3,055,700 119
27/01/2020 130 130 120 124 2,022,900 124
24/01/2020 133 133 130 130 705,000 130
23/01/2020 135 135 130 132 1,511,500 132
22/01/2020 141 141 132 133 1,983,900 133
21/01/2020 144 144 139 139 3,046,400 139
20/01/2020 143 145 139 140 1,433,500 140
17/01/2020 146 151 141 143 4,095,100 143
16/01/2020 140 156 139 145 4,478,700 145
15/01/2020 144 145 140 140 2,132,600 140
14/01/2020 147 149 143 144 2,177,400 144
13/01/2020 146 151 146 147 3,801,000 147
10/01/2020 145 148 142 145 1,877,300 145
09/01/2020 145 150 145 146 1,288,600 146
08/01/2020 145 150 145 145 2,493,500 145
07/01/2020 150 153 147 148 2,575,600 148
06/01/2020 148 158 142 150 23,390,300 150
03/01/2020 139 149 139 148 3,207,100 148
02/01/2020 141 142 137 139 877,100 139
30/12/2019 146 157 140 140 6,853,700 140
27/12/2019 140 146 137 144 7,624,800 144
26/12/2019 143 146 139 140 1,426,200 140
23/12/2019 148 148 143 143 1,784,000 143
20/12/2019 146 160 143 147 8,234,600 147
19/12/2019 138 146 137 144 1,985,500 144
18/12/2019 142 144 135 137 2,123,900 137
17/12/2019 136 142 136 139 835,200 139
16/12/2019 137 139 135 136 942,100 136
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
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