Historical Price
Historical price from February 22, 2023 to May 30, 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 (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
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