Historical Price

Filter by dates:
From
To
Historical price from September 13, 2021 to December 06, 2021
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(23/11/2021 to 06/12/2021)		 520 610 446 540 1,665,975,300 540
Previous 2 weeks
(09/11/2021 to 22/11/2021)		 565 600 496 515 779,792,300 515
Previous 4 weeks
(11/10/2021 to 08/11/2021)		 700 715 540 565 1,741,182,500 565
Daily Historical Data
06/12/2021 565 570 530 540 72,512,600 540
03/12/2021 590 595 555 565 95,521,700 565
02/12/2021 600 610 545 585 170,190,100 585
01/12/2021 488 610 488 565 537,610,200 565
30/11/2021 462 510 452 488 290,799,600 488
29/11/2021 478 490 446 456 164,370,900 456
26/11/2021 492 494 460 478 112,331,900 478
25/11/2021 492 498 482 492 77,346,900 492
24/11/2021 505 520 486 492 105,863,500 492
23/11/2021 520 520 500 500 39,427,900 500
22/11/2021 535 545 510 515 31,123,100 515
19/11/2021 540 545 520 530 57,257,000 530
18/11/2021 570 585 535 545 108,950,300 545
17/11/2021 515 570 496 565 157,138,700 565
16/11/2021 535 550 515 515 50,001,600 515
15/11/2021 550 560 515 545 38,538,400 545
12/11/2021 565 570 545 545 41,237,200 545
11/11/2021 575 575 545 570 98,894,500 570
10/11/2021 595 600 555 575 84,326,800 575
09/11/2021 565 595 535 595 112,324,700 595
08/11/2021 605 610 565 565 72,081,400 565
05/11/2021 620 635 600 605 35,671,000 605
04/11/2021 605 615 600 610 12,761,500 610
03/11/2021 640 640 600 605 28,701,200 605
02/11/2021 630 635 600 620 25,713,500 620
01/11/2021 655 655 630 630 51,388,600 630
29/10/2021 665 670 640 650 45,377,000 650
28/10/2021 625 670 600 665 83,422,100 665
27/10/2021 615 635 600 625 49,820,000 625
26/10/2021 660 665 610 615 71,786,000 615
25/10/2021 630 665 630 655 96,938,000 655
22/10/2021 615 640 610 630 131,201,300 630
21/10/2021 550 620 540 610 176,291,000 610
19/10/2021 585 600 550 555 73,354,300 555
18/10/2021 625 630 590 590 97,579,300 590
15/10/2021 655 670 610 630 94,876,400 630
14/10/2021 650 685 640 655 134,759,400 655
13/10/2021 615 700 615 640 144,564,600 640
12/10/2021 655 700 655 655 167,127,300 655
11/10/2021 700 715 700 700 147,768,600 700
08/10/2021 805 805 750 750 29,282,400 750
07/10/2021 810 810 805 805 8,301,600 805
06/10/2021 915 915 865 865 7,215,800 865
05/10/2021 990 995 925 925 58,689,600 925
04/10/2021 995 1,005 975 990 34,319,800 990
01/10/2021 1,010 1,010 970 995 21,335,800 995
30/09/2021 1,010 1,030 1,000 1,010 43,136,400 1,010
29/09/2021 1,050 1,050 1,010 1,010 36,417,400 1,010
28/09/2021 1,050 1,065 1,000 1,060 139,228,400 1,060
27/09/2021 995 1,050 980 1,050 90,278,200 1,050
24/09/2021 1,000 1,030 970 995 102,702,000 995
23/09/2021 975 1,010 965 1,000 84,152,500 1,000
22/09/2021 965 990 960 970 49,411,800 970
21/09/2021 965 990 930 965 55,686,300 965
20/09/2021 1,020 1,050 965 965 90,066,300 965
17/09/2021 1,020 1,035 980 1,015 57,823,300 1,015
16/09/2021 1,040 1,050 1,015 1,020 91,096,500 1,020
15/09/2021 955 1,045 950 1,035 161,696,100 1,035
14/09/2021 955 965 930 960 52,791,000 960
13/09/2021 960 975 935 940 55,369,900 940
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