Historical Price

Filter by dates:
From
To
Historical price from July 02, 2020 to September 29, 2020
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(16/09/2020 to 29/09/2020)		 103 105 94 97 8,696,600 97
Previous 2 weeks
(02/09/2020 to 15/09/2020)		 110 111 98 103 8,997,800 103
Previous 4 weeks
(30/07/2020 to 01/09/2020)		 111 115 103 108 18,261,700 108
Daily Historical Data
29/09/2020 96 99 94 97 1,985,700 97
28/09/2020 99 100 96 97 473,200 97
25/09/2020 100 100 96 99 1,657,400 99
24/09/2020 100 102 97 99 735,300 99
23/09/2020 101 102 97 100 1,181,200 100
22/09/2020 101 102 99 99 653,400 99
21/09/2020 101 103 99 101 995,400 101
18/09/2020 103 104 101 101 326,000 101
17/09/2020 104 104 101 103 145,300 103
16/09/2020 103 105 102 102 543,700 102
15/09/2020 105 105 102 103 804,000 103
14/09/2020 104 107 101 103 623,400 103
11/09/2020 103 105 100 104 636,900 104
10/09/2020 105 105 98 103 2,703,900 103
09/09/2020 107 108 105 105 1,132,900 105
08/09/2020 109 110 107 108 728,200 108
07/09/2020 108 108 107 108 388,600 108
04/09/2020 108 111 106 107 1,083,900 107
03/09/2020 108 111 108 108 538,800 108
02/09/2020 110 110 108 108 357,200 108
01/09/2020 109 111 108 108 463,900 108
31/08/2020 110 110 107 109 597,000 109
28/08/2020 111 111 108 109 792,200 109
27/08/2020 110 113 109 111 862,200 111
26/08/2020 111 112 109 110 1,347,300 110
25/08/2020 111 111 107 109 832,200 109
24/08/2020 111 111 107 109 147,200 109
19/08/2020 110 111 108 110 685,400 110
18/08/2020 109 111 108 110 454,700 110
14/08/2020 112 112 108 109 936,300 109
13/08/2020 112 115 110 110 1,660,000 110
12/08/2020 112 112 110 111 603,400 111
11/08/2020 111 113 109 111 1,301,600 111
10/08/2020 110 112 108 109 728,900 109
07/08/2020 111 112 108 110 597,600 110
06/08/2020 107 111 106 110 1,321,400 110
05/08/2020 104 111 104 106 467,100 106
04/08/2020 107 107 103 104 915,500 104
03/08/2020 110 110 103 103 1,506,300 103
30/07/2020 111 112 108 110 2,041,500 110
29/07/2020 113 115 109 111 1,555,300 111
28/07/2020 115 116 111 113 871,200 113
27/07/2020 115 116 111 115 1,014,300 115
24/07/2020 112 115 112 114 878,700 114
23/07/2020 115 116 111 113 684,400 113
22/07/2020 118 119 113 114 1,945,200 114
21/07/2020 111 121 110 116 7,050,600 116
20/07/2020 112 114 109 110 486,000 110
17/07/2020 115 115 110 112 837,200 112
16/07/2020 113 118 113 113 1,118,300 113
15/07/2020 110 114 109 113 1,026,200 113
14/07/2020 111 111 109 110 382,300 110
13/07/2020 112 114 107 111 1,486,000 111
10/07/2020 112 113 110 111 591,400 111
09/07/2020 112 115 110 111 796,600 111
08/07/2020 113 115 110 111 797,900 111
07/07/2020 113 115 110 111 1,008,900 111
06/07/2020 115 115 111 113 1,247,800 113
03/07/2020 119 119 114 115 1,491,300 115
02/07/2020 117 119 116 116 659,100 116
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