Historical Price


Filter by dates:
From
To
Historical price from April 18, 2019 to July 22, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(09/07/2019 to 22/07/2019)
268 270 204 204 154 204
Previous 2 weeks
(25/06/2019 to 08/07/2019)
220 246 204 242 267 242
Previous 4 weeks
(20/05/2019 to 24/06/2019)
168 224 166 216 193 216
Daily Historical Data
22/07/2019 214 220 204 204 5,244,200 204
19/07/2019 210 216 210 214 3,533,400 214
18/07/2019 210 218 208 210 5,322,700 210
17/07/2019 218 220 208 212 7,245,800 212
16/07/2019 206 226 206 218 11,278,100 218
15/07/2019 236 236 224 226 10,053,300 226
12/07/2019 228 236 228 232 10,082,300 232
11/07/2019 232 238 228 228 8,597,700 228
10/07/2019 244 244 226 232 21,064,200 232
09/07/2019 268 270 240 240 72,290,900 240
08/07/2019 228 242 220 242 38,587,300 242
05/07/2019 216 226 216 226 9,661,600 226
04/07/2019 220 226 212 216 17,164,000 216
03/07/2019 236 242 218 218 31,635,600 218
02/07/2019 210 234 208 234 28,520,800 234
01/07/2019 216 218 204 208 10,432,300 208
28/06/2019 220 222 212 214 6,340,000 214
27/06/2019 218 226 214 218 13,610,800 218
26/06/2019 234 236 218 220 15,990,900 220
25/06/2019 220 246 218 234 95,295,200 234
24/06/2019 200 216 198 216 21,786,400 216
21/06/2019 202 204 198 199 4,096,000 199
20/06/2019 195 212 195 200 15,615,900 200
19/06/2019 199 202 194 195 6,788,500 195
18/06/2019 193 202 193 198 7,292,200 198
17/06/2019 202 210 192 193 10,155,400 193
14/06/2019 206 212 198 202 9,013,000 202
13/06/2019 222 224 208 212 10,131,500 212
12/06/2019 208 224 206 220 33,049,000 220
11/06/2019 216 218 204 206 10,666,000 206
10/06/2019 193 218 193 212 22,014,800 212
31/05/2019 192 197 191 193 3,604,900 193
29/05/2019 194 202 190 192 8,148,900 192
28/05/2019 202 206 191 192 9,313,500 192
27/05/2019 183 200 183 200 10,934,300 200
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
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