Historical Price
No data to show
Date | Opening | High | Low | Close | Volume | Adjusted Closea |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (01/03/2024 to 18/03/2024) |
117 | 121 | 115 | 121 | 4,976,700 | 121 |
Previous 2 weeks (16/02/2024 to 29/02/2024) |
122 | 123 | 116 | 117 | 2,755,900 | 117 |
Previous 4 weeks (16/01/2024 to 15/02/2024) |
122 | 134 | 111 | 121 | 15,465,400 | 121 |
Daily Historical Data | ||||||
18/03/2024 | 117 | 121 | 116 | 121 | 1,123,700 | 121 |
15/03/2024 | 118 | 120 | 116 | 117 | 713,600 | 117 |
14/03/2024 | 116 | 119 | 115 | 118 | 462,300 | 118 |
13/03/2024 | 118 | 119 | 116 | 117 | 559,400 | 117 |
08/03/2024 | 118 | 119 | 117 | 117 | 205,600 | 117 |
07/03/2024 | 120 | 120 | 117 | 118 | 179,100 | 118 |
06/03/2024 | 121 | 121 | 117 | 120 | 34,100 | 120 |
05/03/2024 | 120 | 121 | 116 | 120 | 1,320,700 | 120 |
04/03/2024 | 117 | 121 | 117 | 120 | 335,100 | 120 |
01/03/2024 | 117 | 120 | 116 | 117 | 43,100 | 117 |
29/02/2024 | 118 | 120 | 116 | 117 | 214,900 | 117 |
28/02/2024 | 119 | 119 | 117 | 118 | 179,700 | 118 |
27/02/2024 | 120 | 120 | 118 | 120 | 260,400 | 120 |
26/02/2024 | 119 | 122 | 118 | 120 | 537,500 | 120 |
23/02/2024 | 119 | 120 | 117 | 119 | 284,900 | 119 |
22/02/2024 | 119 | 121 | 117 | 119 | 63,000 | 119 |
21/02/2024 | 121 | 121 | 118 | 118 | 115,200 | 118 |
20/02/2024 | 121 | 121 | 119 | 121 | 34,900 | 121 |
19/02/2024 | 121 | 122 | 117 | 119 | 595,700 | 119 |
16/02/2024 | 122 | 123 | 118 | 121 | 469,700 | 121 |
15/02/2024 | 121 | 124 | 120 | 121 | 206,400 | 121 |
13/02/2024 | 121 | 124 | 120 | 121 | 1,246,700 | 121 |
12/02/2024 | 125 | 134 | 120 | 121 | 2,540,200 | 121 |
07/02/2024 | 114 | 123 | 114 | 123 | 2,578,100 | 123 |
06/02/2024 | 113 | 115 | 112 | 112 | 78,800 | 112 |
05/02/2024 | 113 | 115 | 111 | 113 | 488,200 | 113 |
02/02/2024 | 113 | 115 | 111 | 113 | 509,200 | 113 |
01/02/2024 | 115 | 116 | 112 | 114 | 589,700 | 114 |
31/01/2024 | 115 | 118 | 111 | 114 | 390,800 | 114 |
30/01/2024 | 117 | 117 | 113 | 113 | 849,100 | 113 |
29/01/2024 | 116 | 118 | 113 | 113 | 653,500 | 113 |
26/01/2024 | 116 | 117 | 112 | 116 | 474,400 | 116 |
25/01/2024 | 117 | 119 | 112 | 116 | 301,100 | 116 |
24/01/2024 | 118 | 119 | 116 | 117 | 280,700 | 117 |
23/01/2024 | 120 | 122 | 116 | 117 | 618,600 | 117 |
22/01/2024 | 120 | 122 | 118 | 121 | 1,121,400 | 121 |
19/01/2024 | 124 | 125 | 112 | 121 | 1,464,400 | 121 |
18/01/2024 | 123 | 126 | 119 | 124 | 833,600 | 124 |
17/01/2024 | 124 | 127 | 122 | 123 | 63,800 | 123 |
16/01/2024 | 122 | 129 | 121 | 125 | 176,700 | 125 |
15/01/2024 | 123 | 125 | 122 | 122 | 213,600 | 122 |
12/01/2024 | 126 | 128 | 121 | 124 | 1,666,100 | 124 |
11/01/2024 | 128 | 128 | 123 | 125 | 238,200 | 125 |
10/01/2024 | 125 | 129 | 124 | 128 | 1,237,100 | 128 |
09/01/2024 | 123 | 126 | 123 | 125 | 194,000 | 125 |
08/01/2024 | 123 | 126 | 122 | 124 | 79,100 | 124 |
05/01/2024 | 125 | 125 | 122 | 123 | 39,100 | 123 |
04/01/2024 | 125 | 126 | 121 | 124 | 192,000 | 124 |
03/01/2024 | 124 | 126 | 124 | 124 | 30,800 | 124 |
02/01/2024 | 126 | 126 | 123 | 124 | 126,800 | 124 |
29/12/2023 | 123 | 127 | 122 | 125 | 395,300 | 125 |
28/12/2023 | 122 | 124 | 121 | 123 | 339,000 | 123 |
27/12/2023 | 123 | 125 | 121 | 123 | 221,900 | 123 |
22/12/2023 | 124 | 125 | 121 | 123 | 99,000 | 123 |
21/12/2023 | 124 | 129 | 121 | 123 | 726,100 | 123 |
20/12/2023 | 124 | 126 | 123 | 124 | 649,100 | 124 |
19/12/2023 | 123 | 129 | 118 | 124 | 1,290,200 | 124 |
18/12/2023 | 129 | 130 | 122 | 122 | 475,300 | 122 |
15/12/2023 | 128 | 130 | 124 | 129 | 268,200 | 129 |
14/12/2023 | 127 | 130 | 126 | 128 | 200,300 | 128 |
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