Historical Price

Filter by dates:
From
To
Historical price from July 24, 2020 to October 21, 2020
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(08/10/2020 to 21/10/2020)		 98 121 94 94 46,654,100 94
Previous 2 weeks
(24/09/2020 to 07/10/2020)		 100 102 93 98 6,943,300 98
Previous 4 weeks
(27/08/2020 to 23/09/2020)		 110 113 97 100 15,558,100 100
Daily Historical Data
21/10/2020 97 97 94 94 1,674,300 94
20/10/2020 97 97 94 94 1,063,400 94
19/10/2020 96 97 95 96 1,940,700 96
16/10/2020 100 101 94 95 7,828,600 95
15/10/2020 98 121 96 97 25,339,100 97
14/10/2020 95 98 95 98 1,963,100 98
13/10/2020 97 98 94 96 2,485,100 96
12/10/2020 100 102 97 97 2,461,800 97
09/10/2020 98 101 96 100 1,432,800 100
08/10/2020 98 100 96 98 465,200 98
07/10/2020 99 100 96 98 155,600 98
06/10/2020 98 100 97 99 33,100 99
05/10/2020 99 99 98 98 36,200 98
02/10/2020 101 102 96 97 481,100 97
01/10/2020 97 102 96 99 289,700 99
30/09/2020 94 98 93 95 1,096,000 95
29/09/2020 96 99 94 97 1,985,700 97
28/09/2020 99 100 96 97 473,200 97
25/09/2020 100 100 96 99 1,657,400 99
24/09/2020 100 102 97 99 735,300 99
23/09/2020 101 102 97 100 1,181,200 100
22/09/2020 101 102 99 99 653,400 99
21/09/2020 101 103 99 101 995,400 101
18/09/2020 103 104 101 101 326,000 101
17/09/2020 104 104 101 103 145,300 103
16/09/2020 103 105 102 102 543,700 102
15/09/2020 105 105 102 103 804,000 103
14/09/2020 104 107 101 103 623,400 103
11/09/2020 103 105 100 104 636,900 104
10/09/2020 105 105 98 103 2,703,900 103
09/09/2020 107 108 105 105 1,132,900 105
08/09/2020 109 110 107 108 728,200 108
07/09/2020 108 108 107 108 388,600 108
04/09/2020 108 111 106 107 1,083,900 107
03/09/2020 108 111 108 108 538,800 108
02/09/2020 110 110 108 108 357,200 108
01/09/2020 109 111 108 108 463,900 108
31/08/2020 110 110 107 109 597,000 109
28/08/2020 111 111 108 109 792,200 109
27/08/2020 110 113 109 111 862,200 111
26/08/2020 111 112 109 110 1,347,300 110
25/08/2020 111 111 107 109 832,200 109
24/08/2020 111 111 107 109 147,200 109
19/08/2020 110 111 108 110 685,400 110
18/08/2020 109 111 108 110 454,700 110
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
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