Historical Price


Filter by dates:
From
To
Historical price from April 11, 2019 to July 16, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(03/07/2019 to 16/07/2019)
186 198 183 191 958 191
Previous 2 weeks
(19/06/2019 to 02/07/2019)
192 220 180 196 4 196
Previous 4 weeks
(14/05/2019 to 18/06/2019)
192 206 174 192 2 192
Daily Historical Data
16/07/2019 184 194 184 191 17,200 191
15/07/2019 191 194 190 194 232,500 194
12/07/2019 190 193 190 191 83,800 191
11/07/2019 185 194 185 192 86,600 192
10/07/2019 183 195 183 195 46,300 195
09/07/2019 185 196 185 193 40,900 193
08/07/2019 196 198 193 195 49,100 195
05/07/2019 193 198 193 196 184,300 196
04/07/2019 186 197 186 195 150,500 195
03/07/2019 186 196 186 196 67,100 196
02/07/2019 196 197 193 196 390,500 196
01/07/2019 186 198 186 197 120,800 197
28/06/2019 190 199 190 196 248,200 196
27/06/2019 190 197 190 193 161,200 193
26/06/2019 190 208 190 190 1,568,700 190
25/06/2019 180 220 180 190 1,512,000 190
24/06/2019 194 194 189 190 123,000 190
21/06/2019 192 194 192 194 160,500 194
20/06/2019 189 193 189 192 27,200 192
19/06/2019 192 194 185 189 173,000 189
18/06/2019 191 195 191 192 41,200 192
17/06/2019 195 199 191 191 125,000 191
14/06/2019 195 196 192 192 50,600 192
13/06/2019 197 197 191 194 35,300 194
12/06/2019 200 200 197 197 51,600 197
11/06/2019 202 204 198 200 118,000 200
10/06/2019 185 206 185 202 282,100 202
31/05/2019 182 204 182 195 737,100 195
29/05/2019 185 187 184 185 80,500 185
28/05/2019 180 189 180 186 51,600 186
27/05/2019 184 189 184 189 88,200 189
24/05/2019 183 187 183 186 19,700 186
23/05/2019 185 190 184 186 84,700 186
22/05/2019 177 186 177 185 49,000 185
21/05/2019 175 187 175 187 179,700 187
20/05/2019 182 184 176 182 84,700 182
17/05/2019 174 188 174 180 209,700 180
16/05/2019 184 188 180 184 132,400 184
15/05/2019 184 195 184 188 201,000 188
14/05/2019 192 195 188 194 73,200 194
13/05/2019 188 200 188 194 48,500 194
10/05/2019 185 197 185 195 24,200 195
09/05/2019 196 200 193 195 203,700 195
08/05/2019 202 202 195 197 395,100 197
07/05/2019 212 212 196 202 545,500 202
06/05/2019 206 206 200 202 26,300 202
03/05/2019 204 210 199 202 715,100 202
02/05/2019 199 202 198 200 269,300 200
30/04/2019 208 208 199 199 647,000 199
29/04/2019 214 214 202 202 42,400 202
26/04/2019 214 214 202 206 94,100 206
25/04/2019 216 216 202 202 161,400 202
24/04/2019 212 212 204 206 219,800 206
23/04/2019 210 216 206 206 704,500 206
22/04/2019 220 220 206 208 130,000 208
18/04/2019 218 218 208 210 859,600 210
16/04/2019 220 228 214 214 1,736,200 214
15/04/2019 228 228 216 216 80,600 216
12/04/2019 228 228 216 218 92,100 218
11/04/2019 232 232 218 218 176,100 218
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