Historical Price


Filter by dates:
From
To
Historical price from February 22, 2023 to May 30, 2023
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(16/05/2023 to 30/05/2023)
155 177 128 146 36,173,000 146
Previous 2 weeks
(02/05/2023 to 15/05/2023)
118 147 115 147 4,282,700 147
Previous 4 weeks
(24/03/2023 to 28/04/2023)
128 139 113 124 6,914,700 124
Daily Historical Data
30/05/2023 146 152 139 146 1,679,200 146
29/05/2023 154 154 139 143 1,391,500 143
26/05/2023 161 161 145 147 2,830,100 147
25/05/2023 140 151 138 151 2,855,900 151
24/05/2023 128 144 128 138 2,327,500 138
23/05/2023 140 148 133 136 5,028,800 136
22/05/2023 152 153 143 143 932,400 143
19/05/2023 158 166 147 153 1,576,400 153
17/05/2023 165 177 150 158 11,908,300 158
16/05/2023 155 161 147 161 5,642,900 161
15/05/2023 144 147 144 147 1,222,200 147
12/05/2023 115 134 115 134 1,560,600 134
11/05/2023 117 124 117 122 58,100 122
10/05/2023 125 127 124 124 66,500 124
09/05/2023 123 128 122 125 205,600 125
08/05/2023 124 127 122 123 110,300 123
05/05/2023 125 127 123 124 207,300 124
04/05/2023 121 130 120 125 324,600 125
03/05/2023 116 125 116 122 314,700 122
02/05/2023 118 125 118 123 212,800 123
28/04/2023 113 125 113 124 462,400 124
27/04/2023 114 125 114 121 305,800 121
26/04/2023 120 131 120 122 638,200 122
18/04/2023 128 131 125 128 152,900 128
17/04/2023 129 130 126 128 175,000 128
14/04/2023 123 132 123 129 219,400 129
13/04/2023 122 132 122 131 75,900 131
12/04/2023 130 135 128 131 248,900 131
11/04/2023 131 134 128 133 280,600 133
10/04/2023 132 135 128 130 141,700 130
06/04/2023 122 137 122 132 218,900 132
05/04/2023 132 132 130 131 180,000 131
04/04/2023 130 133 128 130 317,500 130
03/04/2023 124 136 124 130 164,800 130
31/03/2023 123 139 123 132 307,400 132
30/03/2023 122 135 122 132 154,900 132
29/03/2023 121 139 121 130 383,000 130
28/03/2023 125 130 125 130 313,200 130
27/03/2023 113 130 113 125 459,300 125
24/03/2023 128 128 120 120 1,714,900 120
21/03/2023 124 133 124 128 213,600 128
20/03/2023 137 139 130 130 162,400 130
17/03/2023 134 142 134 135 439,000 135
16/03/2023 136 144 134 134 994,700 134
15/03/2023 143 149 143 144 226,100 144
14/03/2023 146 152 142 143 577,300 143
13/03/2023 152 152 145 150 551,500 150
10/03/2023 158 158 147 152 761,400 152
09/03/2023 158 162 155 158 3,298,800 158
08/03/2023 162 171 158 158 632,500 158
07/03/2023 171 173 161 161 116,900 161
06/03/2023 170 173 168 171 331,300 171
03/03/2023 172 173 169 170 100,000 170
02/03/2023 172 173 169 169 376,500 169
01/03/2023 173 173 171 171 299,100 171
28/02/2023 174 175 170 173 337,200 173
27/02/2023 173 175 171 171 297,700 171
24/02/2023 173 176 171 173 265,500 173
23/02/2023 174 177 173 174 217,000 174
22/02/2023 172 176 172 174 234,900 174
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