Historical Price


Filter by dates:
From
To
Historical price from September 08, 2023 to December 01, 2023
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(20/11/2023 to 01/12/2023)
127 136 127 131 2,075,500 131
Previous 2 weeks
(06/11/2023 to 17/11/2023)
132 140 121 127 1,439,800 127
Previous 4 weeks
(09/10/2023 to 03/11/2023)
136 145 122 130 4,698,500 130
Daily Historical Data
01/12/2023 136 136 127 131 277,000 131
30/11/2023 133 136 127 136 658,000 136
29/11/2023 135 136 132 134 73,500 134
28/11/2023 135 136 133 136 95,700 136
27/11/2023 133 136 133 134 130,100 134
24/11/2023 132 134 131 132 132,500 132
23/11/2023 132 134 130 131 95,200 131
22/11/2023 134 134 130 133 195,700 133
21/11/2023 132 135 128 134 306,400 134
20/11/2023 127 132 127 129 111,400 129
17/11/2023 130 130 127 127 38,400 127
16/11/2023 130 131 129 130 36,000 130
15/11/2023 129 133 127 130 521,700 130
14/11/2023 130 132 127 129 161,900 129
13/11/2023 121 132 121 127 46,300 127
10/11/2023 122 128 122 128 68,500 128
09/11/2023 123 131 123 128 101,900 128
08/11/2023 134 134 124 131 381,000 131
07/11/2023 135 137 132 134 12,100 134
06/11/2023 132 140 130 134 72,000 134
03/11/2023 131 133 126 130 433,100 130
02/11/2023 131 134 122 131 520,600 131
01/11/2023 131 136 130 131 76,900 131
31/10/2023 133 133 127 131 178,100 131
30/10/2023 133 137 131 132 83,200 132
27/10/2023 130 137 129 136 141,200 136
26/10/2023 133 137 130 130 101,900 130
25/10/2023 132 138 131 134 136,700 134
24/10/2023 130 141 130 134 757,100 134
23/10/2023 135 135 127 129 492,200 129
20/10/2023 138 138 135 135 122,500 135
19/10/2023 136 140 136 136 83,200 136
18/10/2023 135 141 135 136 435,900 136
17/10/2023 134 141 134 141 314,900 141
16/10/2023 135 144 135 141 156,300 141
13/10/2023 137 145 137 142 102,000 142
12/10/2023 137 144 137 143 126,900 143
11/10/2023 136 143 136 143 48,600 143
10/10/2023 135 145 135 142 219,000 142
09/10/2023 136 145 136 142 168,200 142
06/10/2023 135 144 135 142 289,800 142
05/10/2023 134 145 134 142 348,600 142
04/10/2023 145 145 140 141 542,000 141
03/10/2023 144 148 144 144 51,100 144
02/10/2023 148 149 141 144 248,200 144
29/09/2023 147 149 147 148 392,700 148
27/09/2023 150 152 146 147 348,100 147
26/09/2023 143 154 143 146 571,500 146
25/09/2023 146 146 141 143 542,200 143
22/09/2023 146 147 142 145 743,100 145
21/09/2023 147 147 145 146 91,500 146
20/09/2023 150 150 146 146 1,015,900 146
19/09/2023 150 151 147 150 375,000 150
18/09/2023 151 154 150 151 187,200 151
15/09/2023 152 154 149 151 474,100 151
14/09/2023 154 154 151 152 824,300 152
13/09/2023 154 155 151 152 140,200 152
12/09/2023 155 155 152 154 398,700 154
11/09/2023 152 156 150 153 431,600 153
08/09/2023 153 154 150 152 399,100 152
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