Historical Price


Filter by dates:
From
To
Historical price from February 21, 2019 to May 22, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(09/05/2019 to 22/05/2019)
196 200 174 185 1 185
Previous 2 weeks
(24/04/2019 to 08/05/2019)
212 216 195 197 3 197
Previous 4 weeks
(22/03/2019 to 23/04/2019)
244 248 206 206 7 206
Daily Historical Data
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
10/04/2019 230 230 216 222 146,200 222
09/04/2019 230 230 216 220 181,100 220
08/04/2019 222 224 218 220 110,000 220
05/04/2019 226 226 214 218 427,100 218
04/04/2019 226 230 220 224 242,800 224
02/04/2019 222 232 218 220 498,000 220
01/04/2019 236 236 222 222 704,600 222
29/03/2019 244 244 230 232 23,400 232
28/03/2019 248 248 232 234 172,400 234
27/03/2019 242 242 224 242 551,300 242
26/03/2019 240 240 224 232 260,200 232
25/03/2019 240 240 228 230 89,800 230
22/03/2019 244 244 234 236 399,800 236
21/03/2019 240 250 228 234 1,738,000 234
20/03/2019 242 242 228 230 276,600 230
19/03/2019 232 236 228 232 279,500 232
18/03/2019 236 240 228 228 895,500 228
15/03/2019 240 240 224 226 547,200 226
14/03/2019 242 242 222 230 399,600 230
13/03/2019 222 236 222 234 417,100 234
12/03/2019 242 242 220 220 1,213,500 220
11/03/2019 242 242 230 236 211,800 236
08/03/2019 244 252 234 238 898,800 238
06/03/2019 248 256 242 244 1,369,200 244
05/03/2019 254 254 236 248 929,000 248
04/03/2019 248 266 244 254 4,333,100 254
01/03/2019 222 266 222 248 5,388,200 248
28/02/2019 210 234 210 226 794,600 226
27/02/2019 226 232 220 220 775,500 220
26/02/2019 224 226 220 226 503,700 226
25/02/2019 222 228 222 224 186,700 224
22/02/2019 232 234 220 222 774,700 222
21/02/2019 228 232 228 230 123,200 230
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