Historical Price

Filter by dates:
From
To
Historical price from December 21, 2018 to March 22, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(11/03/2019 to 22/03/2019)		 274 342 240 290 179 290
Previous 2 weeks
(22/02/2019 to 08/03/2019)		 334 416 260 274 240 274
Previous 4 weeks
(24/01/2019 to 21/02/2019)		 193 378 178 332 319 332
Daily Historical Data
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
22/02/2019 334 362 326 348 21,355,100 348
21/02/2019 358 358 330 332 16,028,000 332
20/02/2019 310 378 300 356 68,312,800 356
19/02/2019 264 306 264 306 31,915,700 306
18/02/2019 270 276 254 260 4,170,600 260
15/02/2019 284 290 268 268 9,532,700 268
14/02/2019 252 292 252 286 22,479,500 286
13/02/2019 240 268 232 252 6,780,600 252
12/02/2019 256 256 228 240 8,210,300 240
11/02/2019 260 278 252 252 9,183,000 252
08/02/2019 268 282 256 260 14,535,900 260
07/02/2019 220 272 218 272 38,598,800 272
06/02/2019 191 226 190 218 28,645,400 218
04/02/2019 186 193 184 188 3,489,800 188
01/02/2019 183 188 183 184 1,593,500 184
31/01/2019 180 188 179 182 5,342,100 182
30/01/2019 187 188 178 179 4,301,300 179
29/01/2019 184 190 179 185 3,454,000 185
28/01/2019 195 204 185 185 11,283,300 185
25/01/2019 192 202 186 193 8,131,300 193
24/01/2019 193 214 188 192 23,399,300 192
23/01/2019 163 204 162 192 32,849,600 192
22/01/2019 165 165 161 163 725,100 163
21/01/2019 168 170 164 164 1,817,600 164
18/01/2019 169 173 165 165 1,596,700 165
17/01/2019 174 174 168 169 2,916,900 169
16/01/2019 181 183 169 172 14,130,100 172
15/01/2019 167 185 166 179 17,034,600 179
14/01/2019 170 174 167 169 960,300 169
11/01/2019 169 177 166 173 4,108,800 173
10/01/2019 169 174 168 168 4,562,500 168
09/01/2019 162 170 162 168 4,779,400 168
08/01/2019 163 164 160 161 665,000 161
07/01/2019 165 166 161 162 1,746,800 162
04/01/2019 156 163 156 161 1,498,300 161
03/01/2019 151 158 151 156 1,679,100 156
02/01/2019 152 154 150 150 786,700 150
28/12/2018 154 159 152 152 894,400 152
27/12/2018 152 156 150 154 592,400 154
26/12/2018 152 152 148 151 3,148,700 151
21/12/2018 155 156 151 152 1,599,200 152
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