Historical Price


Filter by dates:
From
To
Historical price from February 08, 2022 to May 13, 2022
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(22/04/2022 to 13/05/2022)
600 675 396 426 104,419,200 426
Previous 2 weeks
(07/04/2022 to 21/04/2022)
755 820 605 605 140,966,000 605
Previous 4 weeks
(10/03/2022 to 06/04/2022)
520 890 450 755 579,072,900 755
Daily Historical Data
13/05/2022 406 452 396 426 25,562,000 426
12/05/2022 446 446 424 424 2,065,700 424
11/05/2022 488 490 454 454 6,359,300 454
10/05/2022 515 515 480 488 6,286,200 488
09/05/2022 545 550 515 515 6,302,800 515
28/04/2022 590 590 550 550 10,672,700 550
27/04/2022 610 615 590 590 4,354,100 590
26/04/2022 650 650 600 610 9,826,600 610
25/04/2022 615 675 605 645 15,605,200 645
22/04/2022 600 675 565 610 17,384,600 610
21/04/2022 650 655 605 605 16,051,800 605
20/04/2022 655 675 645 650 5,164,700 650
19/04/2022 690 695 650 650 9,723,700 650
18/04/2022 730 750 685 690 14,235,600 690
14/04/2022 645 740 630 730 27,744,100 730
13/04/2022 690 700 645 645 10,615,500 645
12/04/2022 670 710 660 690 5,166,000 690
11/04/2022 735 745 685 685 20,299,200 685
08/04/2022 765 780 715 735 14,672,800 735
07/04/2022 755 820 750 765 17,292,600 765
06/04/2022 790 795 740 755 13,830,800 755
05/04/2022 805 815 780 790 11,089,600 790
04/04/2022 760 820 740 800 35,354,700 800
01/04/2022 770 790 730 760 22,281,300 760
31/03/2022 765 790 745 765 21,427,600 765
30/03/2022 720 770 675 760 33,131,700 760
29/03/2022 765 770 720 720 13,488,800 720
28/03/2022 775 825 735 765 54,811,300 765
25/03/2022 600 770 600 760 119,948,800 760
24/03/2022 645 655 640 640 2,424,200 640
23/03/2022 795 890 685 685 124,023,800 685
22/03/2022 700 735 665 735 34,774,800 735
21/03/2022 615 670 615 670 14,707,600 670
18/03/2022 565 610 545 610 17,826,100 610
17/03/2022 550 590 530 555 13,910,400 555
16/03/2022 515 555 510 545 10,114,500 545
15/03/2022 540 545 498 510 7,423,300 510
14/03/2022 478 520 478 520 9,658,500 520
11/03/2022 478 496 450 476 3,780,000 476
10/03/2022 520 540 462 476 15,065,100 476
09/03/2022 470 494 450 494 15,225,900 494
08/03/2022 410 450 398 450 17,916,400 450
07/03/2022 440 440 410 410 9,159,200 410
04/03/2022 466 466 440 440 12,009,800 440
02/03/2022 498 500 464 472 14,780,300 472
01/03/2022 535 535 498 498 12,404,400 498
25/02/2022 530 595 530 535 14,609,400 535
24/02/2022 615 615 565 565 11,589,900 565
23/02/2022 665 680 605 605 38,917,500 605
22/02/2022 580 620 530 620 22,730,200 620
21/02/2022 565 565 565 565 0 -0
18/02/2022 565 565 565 565 0 -0
17/02/2022 565 565 565 565 0 -0
16/02/2022 565 565 565 565 0 -0
15/02/2022 565 565 565 565 0 -0
14/02/2022 565 565 565 565 0 -0
11/02/2022 565 565 565 565 0 -0
10/02/2022 565 565 565 565 0 -0
09/02/2022 456 565 456 565 39,066,200 565
08/02/2022 440 470 438 454 12,164,500 454
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