Historical Price
Historical price from December 28, 2022 to March 24, 2023
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 (09/03/2023 to 24/03/2023) |
117 | 119 | 75 | 86 | 797,103,500 | 86 |
Previous 2 weeks (23/02/2023 to 08/03/2023) |
126 | 130 | 116 | 117 | 212,478,300 | 117 |
Previous 4 weeks (26/01/2023 to 22/02/2023) |
135 | 150 | 124 | 125 | 1,173,338,500 | 125 |
Daily Historical Data | ||||||
24/03/2023 | 84 | 89 | 83 | 86 | 65,616,700 | 86 |
21/03/2023 | 83 | 86 | 82 | 83 | 55,303,900 | 83 |
20/03/2023 | 76 | 89 | 76 | 82 | 162,330,300 | 82 |
17/03/2023 | 76 | 81 | 75 | 77 | 156,728,600 | 77 |
16/03/2023 | 85 | 85 | 80 | 80 | 29,929,800 | 80 |
15/03/2023 | 92 | 92 | 85 | 86 | 106,113,900 | 86 |
14/03/2023 | 97 | 100 | 91 | 91 | 47,559,200 | 91 |
13/03/2023 | 99 | 104 | 97 | 97 | 65,467,600 | 97 |
10/03/2023 | 111 | 112 | 104 | 104 | 60,551,100 | 104 |
09/03/2023 | 117 | 119 | 110 | 111 | 47,502,400 | 111 |
08/03/2023 | 122 | 127 | 116 | 117 | 46,683,800 | 117 |
07/03/2023 | 122 | 123 | 118 | 122 | 31,202,800 | 122 |
06/03/2023 | 125 | 125 | 121 | 122 | 18,714,700 | 122 |
03/03/2023 | 127 | 129 | 125 | 125 | 15,435,200 | 125 |
02/03/2023 | 126 | 129 | 126 | 127 | 17,469,700 | 127 |
01/03/2023 | 125 | 130 | 123 | 126 | 37,795,200 | 126 |
28/02/2023 | 126 | 127 | 124 | 125 | 11,168,500 | 125 |
27/02/2023 | 126 | 129 | 125 | 125 | 16,862,700 | 125 |
24/02/2023 | 125 | 127 | 124 | 125 | 7,596,400 | 125 |
23/02/2023 | 126 | 127 | 124 | 125 | 9,549,300 | 125 |
22/02/2023 | 127 | 128 | 125 | 125 | 15,963,400 | 125 |
21/02/2023 | 125 | 130 | 124 | 127 | 17,542,900 | 127 |
20/02/2023 | 129 | 131 | 126 | 127 | 17,935,400 | 127 |
17/02/2023 | 129 | 134 | 128 | 129 | 38,848,900 | 129 |
16/02/2023 | 128 | 131 | 125 | 128 | 36,761,300 | 128 |
15/02/2023 | 133 | 134 | 128 | 128 | 35,740,900 | 128 |
14/02/2023 | 133 | 135 | 132 | 133 | 19,158,200 | 133 |
13/02/2023 | 132 | 136 | 131 | 132 | 35,255,300 | 132 |
10/02/2023 | 141 | 141 | 131 | 132 | 125,423,100 | 132 |
09/02/2023 | 139 | 150 | 137 | 140 | 298,611,700 | 140 |
08/02/2023 | 138 | 141 | 136 | 137 | 30,510,300 | 137 |
07/02/2023 | 135 | 138 | 134 | 138 | 33,235,600 | 138 |
06/02/2023 | 136 | 141 | 133 | 134 | 46,651,500 | 134 |
03/02/2023 | 141 | 142 | 136 | 136 | 48,419,500 | 136 |
02/02/2023 | 133 | 142 | 132 | 140 | 74,650,300 | 140 |
01/02/2023 | 131 | 136 | 130 | 132 | 32,913,100 | 132 |
31/01/2023 | 134 | 136 | 130 | 131 | 23,441,200 | 131 |
30/01/2023 | 139 | 144 | 132 | 134 | 90,457,000 | 134 |
27/01/2023 | 142 | 142 | 137 | 139 | 26,545,300 | 139 |
26/01/2023 | 135 | 144 | 134 | 139 | 125,273,600 | 139 |
25/01/2023 | 136 | 137 | 134 | 135 | 20,235,000 | 135 |
24/01/2023 | 136 | 137 | 131 | 136 | 44,209,000 | 136 |
20/01/2023 | 127 | 138 | 127 | 135 | 118,522,600 | 135 |
19/01/2023 | 127 | 131 | 125 | 127 | 20,727,300 | 127 |
18/01/2023 | 129 | 133 | 126 | 127 | 28,837,300 | 127 |
17/01/2023 | 125 | 130 | 124 | 128 | 32,122,100 | 128 |
16/01/2023 | 125 | 125 | 122 | 125 | 13,513,700 | 125 |
13/01/2023 | 124 | 128 | 122 | 123 | 28,012,000 | 123 |
12/01/2023 | 120 | 125 | 120 | 124 | 16,457,400 | 124 |
11/01/2023 | 126 | 126 | 120 | 121 | 20,732,700 | 121 |
10/01/2023 | 124 | 127 | 122 | 124 | 20,310,100 | 124 |
09/01/2023 | 123 | 127 | 123 | 124 | 21,985,500 | 124 |
06/01/2023 | 123 | 127 | 121 | 123 | 21,090,400 | 123 |
05/01/2023 | 134 | 137 | 123 | 123 | 69,495,300 | 123 |
04/01/2023 | 137 | 138 | 132 | 132 | 33,689,000 | 132 |
03/01/2023 | 135 | 139 | 134 | 137 | 48,115,100 | 137 |
02/01/2023 | 128 | 134 | 128 | 134 | 36,453,200 | 134 |
30/12/2022 | 132 | 135 | 128 | 128 | 31,698,600 | 128 |
29/12/2022 | 129 | 135 | 127 | 130 | 45,429,800 | 130 |
28/12/2022 | 135 | 136 | 130 | 130 | 42,261,500 | 130 |
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