Historical Price

Filter by dates:
From
To
Historical price from January 16, 2020 to April 09, 2020
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(27/03/2020 to 09/04/2020)		 79 119 79 107 33,386,600 107
Previous 2 weeks
(12/03/2020 to 26/03/2020)		 90 95 73 82 28,035,200 82
Previous 4 weeks
(13/02/2020 to 11/03/2020)		 114 120 88 90 29,254,700 90
Daily Historical Data
09/04/2020 95 119 95 107 16,821,200 107
08/04/2020 90 99 88 93 3,012,700 93
07/04/2020 91 93 87 90 1,354,000 90
06/04/2020 83 90 82 87 2,116,600 87
03/04/2020 83 88 80 82 3,393,100 82
02/04/2020 85 85 81 83 423,300 83
01/04/2020 85 89 83 84 3,108,500 84
31/03/2020 86 89 83 89 983,600 89
30/03/2020 91 91 83 86 350,800 86
27/03/2020 79 94 79 89 1,822,800 89
26/03/2020 78 83 78 82 1,896,600 82
24/03/2020 73 78 73 75 1,695,500 75
23/03/2020 74 83 73 74 2,389,000 74
20/03/2020 73 78 73 75 3,732,800 75
19/03/2020 78 82 73 74 9,246,600 74
18/03/2020 78 84 78 78 1,673,900 78
17/03/2020 83 84 78 78 2,911,300 78
16/03/2020 86 95 80 83 606,900 83
13/03/2020 83 85 80 85 1,724,500 85
12/03/2020 90 90 83 86 2,158,100 86
11/03/2020 92 95 89 90 1,745,300 90
10/03/2020 91 96 88 91 1,308,200 91
09/03/2020 105 105 91 91 5,051,000 91
06/03/2020 105 105 100 104 174,000 104
05/03/2020 109 112 102 107 1,372,400 107
04/03/2020 104 110 104 106 869,000 106
03/03/2020 103 108 101 104 1,644,600 104
02/03/2020 97 103 96 100 786,800 100
28/02/2020 97 104 93 97 1,658,300 97
27/02/2020 108 110 98 100 3,431,200 100
26/02/2020 110 111 107 108 1,133,000 108
25/02/2020 110 112 109 111 206,200 111
24/02/2020 115 115 110 111 605,000 111
21/02/2020 117 119 115 115 1,364,600 115
20/02/2020 117 120 115 117 2,446,500 117
19/02/2020 114 117 113 115 774,100 115
18/02/2020 110 116 110 114 2,702,800 114
17/02/2020 111 111 108 111 371,100 111
14/02/2020 113 113 110 112 803,000 112
13/02/2020 114 115 111 113 807,600 113
12/02/2020 111 116 111 113 1,511,000 113
11/02/2020 111 113 110 111 136,100 111
10/02/2020 103 115 103 111 876,100 111
07/02/2020 107 122 107 113 3,401,400 113
06/02/2020 110 115 110 112 888,700 112
05/02/2020 111 115 107 110 1,954,500 110
04/02/2020 115 115 107 110 1,015,300 110
03/02/2020 117 117 109 111 2,546,500 111
31/01/2020 119 120 117 118 822,800 118
30/01/2020 123 123 119 119 1,272,600 119
29/01/2020 120 128 119 122 4,377,200 122
28/01/2020 123 124 117 119 3,055,700 119
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
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