Historical Price

Filter by dates:
From
To
Historical price from February 25, 2019 to May 24, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(13/05/2019 to 24/05/2019)		 171 185 163 181 31 181
Previous 2 weeks
(26/04/2019 to 10/05/2019)		 202 216 170 174 100 174
Previous 4 weeks
(26/03/2019 to 25/04/2019)		 270 286 195 202 173 202
Daily Historical Data
24/05/2019 182 185 180 181 1,396,700 181
23/05/2019 174 182 174 181 1,483,200 181
22/05/2019 176 176 172 173 742,000 173
21/05/2019 176 182 174 176 2,778,000 176
20/05/2019 168 176 166 176 4,548,700 176
17/05/2019 168 174 163 167 1,618,300 167
16/05/2019 172 173 164 167 5,235,000 167
15/05/2019 175 182 171 172 3,256,000 172
14/05/2019 174 178 171 175 3,909,400 175
13/05/2019 171 183 171 178 6,887,800 178
10/05/2019 175 179 170 174 5,731,000 174
09/05/2019 193 194 173 173 9,772,200 173
08/05/2019 193 193 189 191 3,107,300 191
07/05/2019 195 200 193 193 7,958,500 193
06/05/2019 202 206 187 193 17,028,300 193
03/05/2019 204 210 202 206 9,343,000 206
02/05/2019 202 216 200 206 15,122,900 206
30/04/2019 206 210 202 202 9,651,500 202
29/04/2019 208 212 204 206 8,530,100 206
26/04/2019 202 208 198 208 14,550,900 208
25/04/2019 206 210 202 202 6,925,200 202
24/04/2019 208 214 204 206 8,403,400 206
23/04/2019 208 212 202 206 9,330,900 206
22/04/2019 222 238 204 206 20,898,500 206
18/04/2019 200 224 198 220 32,345,100 220
16/04/2019 197 208 197 198 13,551,200 198
15/04/2019 200 206 195 197 6,473,800 197
12/04/2019 208 214 200 200 5,562,900 200
11/04/2019 218 220 204 208 4,655,000 208
10/04/2019 220 224 216 216 4,293,600 216
09/04/2019 218 236 218 222 10,635,300 222
08/04/2019 224 232 216 218 5,016,700 218
05/04/2019 236 238 220 224 9,093,800 224
04/04/2019 250 256 232 234 4,745,800 234
02/04/2019 254 256 244 250 2,022,200 250
01/04/2019 260 260 242 250 4,425,200 250
29/03/2019 272 276 256 256 5,803,900 256
28/03/2019 268 278 266 272 4,238,100 272
27/03/2019 274 278 270 270 2,116,300 270
26/03/2019 270 286 270 272 13,182,600 272
25/03/2019 286 286 270 270 8,285,900 270
22/03/2019 304 306 288 290 5,731,600 290
21/03/2019 290 304 280 302 17,860,800 302
20/03/2019 304 310 288 288 13,122,800 288
19/03/2019 306 342 302 304 68,275,900 304
18/03/2019 270 302 270 302 18,856,000 302
15/03/2019 260 286 260 278 10,506,700 278
14/03/2019 244 280 244 268 18,046,100 268
13/03/2019 240 264 240 250 7,607,100 250
12/03/2019 264 268 250 250 10,769,300 250
11/03/2019 274 278 254 262 9,149,000 262
08/03/2019 274 304 272 274 21,454,800 274
06/03/2019 274 298 260 284 27,546,400 284
05/03/2019 336 336 272 278 40,905,600 278
04/03/2019 382 384 330 332 24,235,700 332
01/03/2019 382 396 378 378 7,574,400 378
28/02/2019 392 398 378 382 6,715,100 382
27/02/2019 386 410 384 390 10,547,100 390
26/02/2019 390 416 378 386 21,693,900 386
25/02/2019 348 414 348 390 58,668,800 390
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