Historical Price

Filter by dates:
From
To
Historical price from October 30, 2019 to January 27, 2020
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(14/01/2020 to 27/01/2020)		 147 156 120 124 23,587,000 124
Previous 2 weeks
(27/12/2019 to 13/01/2020)		 140 158 137 147 53,989,000 147
Previous 4 weeks
(27/11/2019 to 26/12/2019)		 132 165 124 140 75,204,500 140
Daily Historical Data
27/01/2020 130 130 120 124 2,022,900 124
24/01/2020 133 133 130 130 705,000 130
23/01/2020 135 135 130 132 1,511,500 132
22/01/2020 141 141 132 133 1,983,900 133
21/01/2020 144 144 139 139 3,046,400 139
20/01/2020 143 145 139 140 1,433,500 140
17/01/2020 146 151 141 143 4,095,100 143
16/01/2020 140 156 139 145 4,478,700 145
15/01/2020 144 145 140 140 2,132,600 140
14/01/2020 147 149 143 144 2,177,400 144
13/01/2020 146 151 146 147 3,801,000 147
10/01/2020 145 148 142 145 1,877,300 145
09/01/2020 145 150 145 146 1,288,600 146
08/01/2020 145 150 145 145 2,493,500 145
07/01/2020 150 153 147 148 2,575,600 148
06/01/2020 148 158 142 150 23,390,300 150
03/01/2020 139 149 139 148 3,207,100 148
02/01/2020 141 142 137 139 877,100 139
30/12/2019 146 157 140 140 6,853,700 140
27/12/2019 140 146 137 144 7,624,800 144
26/12/2019 143 146 139 140 1,426,200 140
23/12/2019 148 148 143 143 1,784,000 143
20/12/2019 146 160 143 147 8,234,600 147
19/12/2019 138 146 137 144 1,985,500 144
18/12/2019 142 144 135 137 2,123,900 137
17/12/2019 136 142 136 139 835,200 139
16/12/2019 137 139 135 136 942,100 136
13/12/2019 142 146 137 137 1,064,100 137
12/12/2019 145 147 141 142 1,171,300 142
11/12/2019 147 150 145 146 693,400 146
10/12/2019 147 150 145 146 888,500 146
09/12/2019 145 152 142 147 2,874,700 147
06/12/2019 148 149 144 144 1,362,900 144
05/12/2019 143 148 143 148 1,321,200 148
04/12/2019 151 152 141 143 5,603,100 143
03/12/2019 127 165 127 151 35,614,900 151
02/12/2019 126 129 124 127 1,454,500 127
29/11/2019 128 129 126 126 605,700 126
28/11/2019 127 129 125 127 3,774,900 127
27/11/2019 132 132 127 127 1,443,800 127
26/11/2019 132 136 131 133 2,364,000 133
25/11/2019 120 139 120 131 2,980,400 131
22/11/2019 130 132 127 130 2,030,600 130
21/11/2019 140 141 131 132 3,746,300 132
20/11/2019 147 147 141 141 2,573,900 141
19/11/2019 149 151 146 147 1,533,100 147
18/11/2019 154 154 148 149 2,005,900 149
15/11/2019 153 156 151 153 1,175,400 153
14/11/2019 154 158 152 153 2,537,700 153
13/11/2019 142 157 142 152 1,460,700 152
12/11/2019 151 155 151 152 1,580,700 152
11/11/2019 160 160 151 152 4,535,300 152
08/11/2019 166 166 155 160 5,516,500 160
07/11/2019 169 174 164 164 2,713,600 164
06/11/2019 170 171 167 169 1,613,900 169
05/11/2019 168 172 168 170 1,497,300 170
04/11/2019 168 170 168 168 1,572,800 168
01/11/2019 171 172 167 168 2,805,600 168
31/10/2019 172 175 170 171 2,481,600 171
30/10/2019 174 175 171 172 1,738,800 172
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