Historical Price

Filter by dates:
From
To
Historical price from April 09, 2020 to July 10, 2020
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(29/06/2020 to 10/07/2020)		 118 123 110 111 11,104,600 111
Previous 2 weeks
(15/06/2020 to 26/06/2020)		 120 135 117 118 19,130,800 118
Previous 4 weeks
(12/05/2020 to 12/06/2020)		 115 133 105 117 47,599,400 117
Daily Historical Data
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
01/07/2020 119 120 116 116 485,200 116
30/06/2020 118 123 117 117 3,219,600 117
29/06/2020 118 119 116 117 806,800 117
26/06/2020 119 121 117 118 2,040,300 118
25/06/2020 121 122 117 118 1,461,400 118
24/06/2020 121 121 119 120 3,584,600 120
23/06/2020 122 122 118 119 431,100 119
22/06/2020 121 123 119 120 506,800 120
19/06/2020 124 125 119 119 1,269,100 119
18/06/2020 122 135 119 123 6,231,700 123
17/06/2020 123 123 118 121 584,000 121
16/06/2020 120 123 118 120 1,075,800 120
15/06/2020 120 126 117 118 1,946,000 118
12/06/2020 119 120 116 117 753,500 117
11/06/2020 122 122 117 120 1,148,100 120
10/06/2020 125 125 118 120 1,364,100 120
09/06/2020 127 128 122 123 1,164,200 123
08/06/2020 123 131 120 125 4,046,700 125
05/06/2020 123 123 117 121 2,498,500 121
04/06/2020 128 133 120 121 5,260,700 121
03/06/2020 114 128 114 127 14,790,200 127
02/06/2020 113 114 110 113 1,381,300 113
29/05/2020 112 114 110 110 789,300 110
28/05/2020 112 115 111 112 256,600 112
27/05/2020 112 118 109 110 1,993,100 110
26/05/2020 110 113 109 110 908,200 110
20/05/2020 111 112 108 110 1,020,300 110
19/05/2020 109 114 108 110 265,300 110
18/05/2020 109 112 106 109 789,600 109
15/05/2020 112 116 105 108 1,827,300 108
14/05/2020 111 114 107 112 367,400 112
13/05/2020 111 114 107 111 883,100 111
12/05/2020 115 122 111 111 6,091,900 111
11/05/2020 107 123 107 117 12,645,500 117
08/05/2020 110 111 105 108 1,167,600 108
06/05/2020 105 109 105 108 485,700 108
05/05/2020 107 113 104 105 2,368,200 105
04/05/2020 108 108 104 107 1,037,300 107
30/04/2020 110 113 108 109 1,220,100 109
29/04/2020 108 109 105 109 524,500 109
28/04/2020 107 109 105 107 188,100 107
27/04/2020 103 111 103 105 846,100 105
24/04/2020 101 115 101 110 2,091,700 110
23/04/2020 110 114 103 105 726,400 105
22/04/2020 105 111 100 105 2,416,800 105
21/04/2020 117 117 107 107 1,465,300 107
20/04/2020 116 118 112 115 1,950,100 115
17/04/2020 118 118 110 115 2,224,200 115
16/04/2020 118 133 112 115 17,409,600 115
15/04/2020 118 125 116 118 4,639,600 118
14/04/2020 109 119 108 117 4,995,100 117
13/04/2020 110 112 102 108 3,040,400 108
09/04/2020 95 119 95 107 16,821,200 107
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