Historical Price


Filter by dates:
From
To
Historical price from July 29, 2019 to October 18, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(07/10/2019 to 18/10/2019)
179 189 170 177 44,988,100 177
Previous 2 weeks
(23/09/2019 to 04/10/2019)
180 192 168 178 59,364,600 178
Previous 4 weeks
(26/08/2019 to 20/09/2019)
173 195 165 179 57,906,900 179
Daily Historical Data
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
20/09/2019 173 179 173 179 2,128,900 179
19/09/2019 176 177 173 173 1,387,300 173
18/09/2019 176 180 174 175 1,957,900 175
17/09/2019 175 176 170 176 2,808,800 176
16/09/2019 183 183 173 174 2,639,800 174
13/09/2019 189 192 180 180 3,692,200 180
12/09/2019 190 195 188 189 6,152,300 189
11/09/2019 179 190 179 188 5,305,100 188
10/09/2019 182 183 179 179 1,801,000 179
09/09/2019 176 186 176 181 5,811,400 181
06/09/2019 173 191 173 176 9,608,200 176
05/09/2019 172 175 172 173 1,185,300 173
04/09/2019 175 177 170 172 1,760,900 172
03/09/2019 178 178 173 175 1,360,700 175
02/09/2019 171 179 170 178 3,419,100 178
30/08/2019 170 172 168 170 900,000 170
29/08/2019 168 172 167 170 1,013,600 170
28/08/2019 170 172 167 167 1,549,200 167
27/08/2019 171 172 169 170 948,200 170
26/08/2019 173 174 165 170 2,477,000 170
23/08/2019 177 178 173 173 2,270,500 173
22/08/2019 185 186 176 176 3,290,800 176
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
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