Historical Price
Historical price from November 04, 2022 to January 27, 2023
Download historical share price in CSV/Excel format
Download historical share price in CSV/Excel format
Date | Opening | High | Low | Close | Volume | Adjusted Closea |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (13/01/2023 to 27/01/2023) |
180 | 190 | 170 | 177 | 5,931,800 | 177 |
Previous 2 weeks (30/12/2022 to 12/01/2023) |
193 | 214 | 171 | 174 | 12,637,200 | 174 |
Previous 4 weeks (02/12/2022 to 29/12/2022) |
194 | 230 | 162 | 193 | 17,266,000 | 193 |
Daily Historical Data | ||||||
27/01/2023 | 177 | 178 | 176 | 177 | 157,700 | 177 |
26/01/2023 | 175 | 180 | 173 | 176 | 320,100 | 176 |
25/01/2023 | 178 | 178 | 173 | 175 | 765,100 | 175 |
24/01/2023 | 175 | 180 | 175 | 178 | 330,300 | 178 |
20/01/2023 | 176 | 179 | 170 | 175 | 689,200 | 175 |
19/01/2023 | 178 | 178 | 175 | 175 | 868,200 | 175 |
18/01/2023 | 180 | 180 | 177 | 178 | 407,900 | 178 |
17/01/2023 | 177 | 182 | 175 | 180 | 1,204,900 | 180 |
16/01/2023 | 174 | 180 | 174 | 176 | 370,500 | 176 |
13/01/2023 | 180 | 190 | 174 | 174 | 817,900 | 174 |
12/01/2023 | 176 | 176 | 173 | 174 | 831,800 | 174 |
11/01/2023 | 177 | 181 | 174 | 175 | 704,800 | 175 |
10/01/2023 | 177 | 183 | 171 | 177 | 469,500 | 177 |
09/01/2023 | 180 | 188 | 177 | 177 | 551,700 | 177 |
06/01/2023 | 181 | 185 | 174 | 180 | 281,800 | 180 |
05/01/2023 | 192 | 192 | 179 | 180 | 1,378,400 | 180 |
04/01/2023 | 208 | 214 | 192 | 192 | 2,456,700 | 192 |
03/01/2023 | 188 | 206 | 188 | 206 | 4,863,100 | 206 |
02/01/2023 | 192 | 193 | 187 | 188 | 485,000 | 188 |
30/12/2022 | 193 | 199 | 185 | 192 | 614,400 | 192 |
29/12/2022 | 198 | 199 | 190 | 193 | 392,300 | 193 |
28/12/2022 | 199 | 204 | 199 | 199 | 523,300 | 199 |
27/12/2022 | 206 | 206 | 194 | 199 | 1,551,700 | 199 |
26/12/2022 | 230 | 230 | 208 | 208 | 2,934,000 | 208 |
23/12/2022 | 210 | 222 | 210 | 222 | 4,880,800 | 222 |
22/12/2022 | 200 | 202 | 190 | 202 | 766,500 | 202 |
21/12/2022 | 168 | 184 | 168 | 184 | 752,500 | 184 |
20/12/2022 | 170 | 170 | 167 | 168 | 295,300 | 168 |
19/12/2022 | 167 | 172 | 167 | 170 | 148,000 | 170 |
16/12/2022 | 162 | 174 | 162 | 170 | 245,100 | 170 |
15/12/2022 | 165 | 176 | 165 | 171 | 278,300 | 171 |
14/12/2022 | 178 | 178 | 163 | 173 | 905,800 | 173 |
13/12/2022 | 174 | 176 | 174 | 175 | 269,000 | 175 |
12/12/2022 | 168 | 180 | 168 | 174 | 183,700 | 174 |
09/12/2022 | 173 | 181 | 173 | 177 | 299,800 | 177 |
08/12/2022 | 173 | 183 | 172 | 176 | 479,600 | 176 |
07/12/2022 | 188 | 188 | 174 | 183 | 1,530,000 | 183 |
06/12/2022 | 195 | 198 | 186 | 187 | 358,400 | 187 |
05/12/2022 | 198 | 198 | 185 | 195 | 325,900 | 195 |
02/12/2022 | 194 | 199 | 194 | 198 | 146,000 | 198 |
01/12/2022 | 198 | 200 | 194 | 194 | 391,400 | 194 |
30/11/2022 | 186 | 200 | 186 | 194 | 983,800 | 194 |
29/11/2022 | 204 | 208 | 195 | 195 | 1,131,200 | 195 |
28/11/2022 | 210 | 210 | 204 | 204 | 255,800 | 204 |
25/11/2022 | 210 | 212 | 208 | 208 | 154,400 | 208 |
24/11/2022 | 210 | 212 | 208 | 210 | 157,000 | 210 |
23/11/2022 | 210 | 216 | 208 | 208 | 558,400 | 208 |
22/11/2022 | 214 | 214 | 210 | 210 | 570,200 | 210 |
21/11/2022 | 212 | 214 | 212 | 214 | 334,100 | 214 |
18/11/2022 | 212 | 216 | 210 | 212 | 176,400 | 212 |
17/11/2022 | 214 | 216 | 210 | 210 | 290,300 | 210 |
16/11/2022 | 212 | 218 | 210 | 214 | 372,800 | 214 |
15/11/2022 | 210 | 216 | 208 | 212 | 280,900 | 212 |
14/11/2022 | 212 | 216 | 208 | 210 | 464,900 | 210 |
11/11/2022 | 212 | 218 | 212 | 212 | 652,600 | 212 |
10/11/2022 | 216 | 216 | 212 | 212 | 440,000 | 212 |
09/11/2022 | 208 | 220 | 208 | 216 | 264,500 | 216 |
08/11/2022 | 208 | 222 | 208 | 220 | 438,100 | 220 |
07/11/2022 | 214 | 224 | 214 | 220 | 278,800 | 220 |
04/11/2022 | 212 | 222 | 212 | 220 | 370,100 | 220 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
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