Historical Price


Filter by dates:
From
To
Historical price from September 08, 2022 to November 30, 2022
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(17/11/2022 to 30/11/2022)
180 210 170 189 2,444,536,700 189
Previous 2 weeks
(03/11/2022 to 16/11/2022)
136 182 132 180 2,427,271,300 180
Previous 4 weeks
(06/10/2022 to 02/11/2022)
138 158 114 136 2,356,693,100 136
Daily Historical Data
30/11/2022 194 197 189 189 73,937,900 189
29/11/2022 189 198 188 193 127,144,300 193
28/11/2022 200 206 185 188 277,941,900 188
25/11/2022 190 210 187 198 499,536,500 198
24/11/2022 178 199 177 189 442,931,300 189
23/11/2022 180 181 175 177 74,253,800 177
22/11/2022 173 185 173 179 231,646,700 179
21/11/2022 177 184 172 172 100,196,900 172
18/11/2022 170 184 170 177 130,677,300 177
17/11/2022 180 194 175 178 486,270,100 178
16/11/2022 157 182 157 180 556,407,300 180
15/11/2022 163 167 155 157 152,333,600 157
14/11/2022 146 166 144 162 398,657,300 162
11/11/2022 145 149 144 145 60,828,000 145
10/11/2022 144 153 141 144 158,577,600 144
09/11/2022 150 150 143 144 74,763,600 144
08/11/2022 135 154 135 148 227,907,000 148
07/11/2022 160 160 141 142 239,314,300 142
04/11/2022 135 154 134 151 463,368,200 151
03/11/2022 136 138 132 134 95,114,400 134
02/11/2022 139 141 132 136 107,433,400 136
01/11/2022 136 142 132 137 74,772,000 137
31/10/2022 139 149 136 136 164,858,800 136
28/10/2022 144 158 137 139 600,154,500 139
27/10/2022 116 154 116 144 658,266,500 144
26/10/2022 124 127 116 116 98,938,500 116
25/10/2022 118 130 117 123 135,993,700 123
24/10/2022 114 122 114 117 35,158,100 117
21/10/2022 125 126 121 122 20,776,800 122
20/10/2022 129 130 122 124 58,892,300 124
19/10/2022 129 137 127 129 73,519,500 129
18/10/2022 126 130 123 128 26,234,000 128
17/10/2022 125 126 119 125 23,487,600 125
14/10/2022 126 129 123 125 17,759,300 125
13/10/2022 133 134 123 125 39,244,600 125
12/10/2022 133 137 131 132 17,723,200 132
11/10/2022 139 140 133 133 24,600,200 133
10/10/2022 137 144 137 139 42,766,600 139
07/10/2022 152 152 143 147 67,584,000 147
06/10/2022 138 150 138 150 68,529,500 150
05/10/2022 134 141 134 137 54,067,600 137
04/10/2022 134 140 133 133 43,463,700 133
03/10/2022 131 136 130 133 26,281,500 133
30/09/2022 140 140 131 131 85,354,100 131
29/09/2022 148 150 139 140 40,037,400 140
28/09/2022 155 156 145 146 51,365,400 146
27/09/2022 151 155 144 154 36,062,900 154
26/09/2022 152 162 150 151 43,844,200 151
23/09/2022 161 166 159 161 28,088,000 161
22/09/2022 160 164 156 160 16,905,000 160
21/09/2022 168 168 159 160 27,027,100 160
20/09/2022 170 173 166 168 26,926,400 168
19/09/2022 174 179 169 171 33,442,700 171
16/09/2022 182 183 173 174 47,876,200 174
15/09/2022 184 187 181 182 23,324,000 182
14/09/2022 183 188 180 182 33,425,200 182
13/09/2022 187 188 182 185 15,837,000 185
12/09/2022 180 191 180 185 24,769,400 185
09/09/2022 191 192 185 185 19,311,800 185
08/09/2022 182 194 181 189 72,655,600 189
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