Historical Price
Historical price from December 14, 2023 to March 18, 2024
Download historical share price in CSV/Excel format
Download historical share price in CSV/Excel format
Date | Opening | High | Low | Close | Volume | Adjusted Closea |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (01/03/2024 to 18/03/2024) |
53 | 59 | 51 | 53 | 191,119,700 | 53 |
Previous 2 weeks (16/02/2024 to 29/02/2024) |
51 | 59 | 50 | 52 | 277,818,000 | 52 |
Previous 4 weeks (16/01/2024 to 15/02/2024) |
64 | 66 | 50 | 51 | 1,016,795,100 | 51 |
Daily Historical Data | ||||||
18/03/2024 | 54 | 55 | 53 | 53 | 28,787,000 | 53 |
15/03/2024 | 55 | 55 | 53 | 54 | 7,496,000 | 54 |
14/03/2024 | 56 | 59 | 53 | 55 | 62,309,800 | 55 |
13/03/2024 | 52 | 56 | 52 | 56 | 43,353,600 | 56 |
08/03/2024 | 53 | 53 | 52 | 52 | 2,436,900 | 52 |
07/03/2024 | 52 | 53 | 51 | 53 | 8,010,900 | 53 |
06/03/2024 | 53 | 54 | 52 | 52 | 3,193,900 | 52 |
05/03/2024 | 52 | 54 | 52 | 53 | 13,355,100 | 53 |
04/03/2024 | 51 | 54 | 51 | 52 | 17,667,700 | 52 |
01/03/2024 | 53 | 53 | 52 | 52 | 4,508,800 | 52 |
29/02/2024 | 54 | 55 | 52 | 52 | 18,077,700 | 52 |
28/02/2024 | 55 | 58 | 54 | 54 | 51,204,700 | 54 |
27/02/2024 | 55 | 55 | 53 | 54 | 7,741,300 | 54 |
26/02/2024 | 57 | 58 | 54 | 54 | 23,336,000 | 54 |
23/02/2024 | 53 | 59 | 52 | 57 | 56,960,600 | 57 |
22/02/2024 | 52 | 55 | 51 | 53 | 49,778,800 | 53 |
21/02/2024 | 53 | 53 | 51 | 51 | 9,360,400 | 51 |
20/02/2024 | 50 | 53 | 50 | 52 | 46,636,900 | 52 |
19/02/2024 | 51 | 52 | 50 | 50 | 11,255,900 | 50 |
16/02/2024 | 51 | 52 | 51 | 51 | 3,465,700 | 51 |
15/02/2024 | 52 | 54 | 51 | 51 | 46,891,700 | 51 |
13/02/2024 | 51 | 53 | 50 | 52 | 89,983,400 | 52 |
12/02/2024 | 52 | 53 | 50 | 50 | 171,305,500 | 50 |
07/02/2024 | 54 | 55 | 51 | 52 | 31,077,100 | 52 |
06/02/2024 | 55 | 56 | 54 | 54 | 14,193,500 | 54 |
05/02/2024 | 54 | 57 | 54 | 55 | 25,355,300 | 55 |
02/02/2024 | 59 | 60 | 54 | 55 | 67,735,000 | 55 |
01/02/2024 | 60 | 61 | 59 | 59 | 16,438,900 | 59 |
31/01/2024 | 61 | 61 | 59 | 60 | 35,749,900 | 60 |
30/01/2024 | 59 | 62 | 59 | 60 | 45,967,300 | 60 |
29/01/2024 | 61 | 61 | 59 | 59 | 21,928,600 | 59 |
26/01/2024 | 63 | 65 | 60 | 61 | 157,979,700 | 61 |
25/01/2024 | 62 | 64 | 61 | 62 | 126,569,400 | 62 |
24/01/2024 | 63 | 63 | 60 | 61 | 41,004,900 | 61 |
23/01/2024 | 64 | 64 | 61 | 62 | 21,229,600 | 62 |
22/01/2024 | 63 | 66 | 63 | 63 | 34,001,200 | 63 |
19/01/2024 | 63 | 64 | 62 | 63 | 30,160,900 | 63 |
18/01/2024 | 63 | 64 | 61 | 62 | 13,717,400 | 62 |
17/01/2024 | 64 | 64 | 62 | 63 | 13,317,000 | 63 |
16/01/2024 | 64 | 65 | 63 | 64 | 12,188,800 | 64 |
15/01/2024 | 62 | 64 | 61 | 64 | 72,299,100 | 64 |
12/01/2024 | 62 | 64 | 61 | 61 | 32,045,800 | 61 |
11/01/2024 | 64 | 66 | 62 | 62 | 37,062,300 | 62 |
10/01/2024 | 64 | 67 | 62 | 64 | 56,556,800 | 64 |
09/01/2024 | 66 | 66 | 63 | 64 | 42,955,500 | 64 |
08/01/2024 | 67 | 68 | 65 | 65 | 34,471,200 | 65 |
05/01/2024 | 69 | 70 | 66 | 67 | 39,374,500 | 67 |
04/01/2024 | 68 | 70 | 67 | 68 | 42,614,100 | 68 |
03/01/2024 | 65 | 69 | 65 | 68 | 87,768,600 | 68 |
02/01/2024 | 65 | 67 | 64 | 65 | 25,733,100 | 65 |
29/12/2023 | 69 | 70 | 65 | 65 | 48,941,600 | 65 |
28/12/2023 | 63 | 68 | 62 | 68 | 112,437,300 | 68 |
27/12/2023 | 65 | 68 | 62 | 62 | 70,613,200 | 62 |
22/12/2023 | 68 | 73 | 64 | 65 | 243,745,600 | 65 |
21/12/2023 | 61 | 74 | 61 | 67 | 316,965,900 | 67 |
20/12/2023 | 62 | 63 | 60 | 62 | 14,214,900 | 62 |
19/12/2023 | 60 | 62 | 59 | 61 | 35,479,400 | 61 |
18/12/2023 | 61 | 61 | 59 | 60 | 9,520,800 | 60 |
15/12/2023 | 62 | 64 | 60 | 60 | 46,342,400 | 60 |
14/12/2023 | 59 | 62 | 59 | 61 | 34,573,100 | 61 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
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