Historical Price


Filter by dates:
From
To
Historical price from July 08, 2022 to September 30, 2022
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(19/09/2022 to 30/09/2022)
302 302 224 230 61,053,600 230
Previous 2 weeks
(05/09/2022 to 16/09/2022)
208 282 204 282 25,941,200 282
Previous 4 weeks
(05/08/2022 to 02/09/2022)
266 266 204 220 21,370,200 220
Daily Historical Data
30/09/2022 226 244 224 230 3,284,900 230
29/09/2022 260 264 240 240 3,432,400 240
28/09/2022 252 266 252 258 1,531,900 258
27/09/2022 264 278 256 264 3,385,900 264
26/09/2022 264 290 254 262 5,984,800 262
23/09/2022 270 284 252 264 10,055,900 264
22/09/2022 248 264 240 264 7,844,500 264
21/09/2022 240 256 230 240 5,650,200 240
20/09/2022 246 270 246 246 9,693,100 246
19/09/2022 302 302 264 264 10,190,000 264
16/09/2022 258 282 258 282 14,941,700 282
15/09/2022 246 258 244 258 3,047,500 258
14/09/2022 216 236 216 236 2,498,900 236
13/09/2022 220 220 214 216 345,600 216
12/09/2022 218 220 214 218 553,300 218
09/09/2022 220 222 214 216 1,837,700 216
08/09/2022 204 224 204 218 884,400 218
07/09/2022 208 224 208 216 351,400 216
06/09/2022 206 228 206 222 599,900 222
05/09/2022 208 220 208 218 880,800 218
02/09/2022 204 226 204 220 598,600 220
01/09/2022 222 226 212 216 958,900 216
31/08/2022 210 226 210 222 845,000 222
30/08/2022 218 236 218 222 1,418,100 222
29/08/2022 222 236 222 232 1,069,900 232
26/08/2022 230 240 230 236 701,800 236
25/08/2022 230 246 230 238 443,500 238
24/08/2022 224 244 224 238 1,046,800 238
23/08/2022 244 244 234 238 1,300,400 238
22/08/2022 242 248 240 244 500,900 244
19/08/2022 246 248 242 244 441,400 244
18/08/2022 242 254 240 244 1,721,000 244
16/08/2022 244 246 240 242 967,900 242
15/08/2022 250 254 240 244 1,625,100 244
12/08/2022 256 256 242 248 607,000 248
11/08/2022 240 254 240 252 1,180,100 252
10/08/2022 228 250 228 240 662,400 240
09/08/2022 240 254 240 244 2,029,400 244
08/08/2022 242 260 242 250 1,668,900 250
05/08/2022 266 266 254 258 1,583,100 258
04/08/2022 268 270 260 264 1,225,200 264
03/08/2022 266 270 262 266 1,422,400 266
02/08/2022 268 274 260 266 1,387,400 266
01/08/2022 266 274 260 268 2,349,100 268
29/07/2022 270 282 264 266 2,260,800 266
28/07/2022 250 284 250 270 2,992,000 270
27/07/2022 288 288 266 266 7,047,200 266
26/07/2022 302 302 286 286 3,241,900 286
25/07/2022 284 304 282 298 7,584,800 298
22/07/2022 280 296 272 282 4,153,600 282
21/07/2022 312 312 280 286 8,686,400 286
20/07/2022 280 294 272 294 15,993,700 294
19/07/2022 244 268 230 268 11,357,300 268
18/07/2022 244 274 244 244 13,841,800 244
15/07/2022 262 262 262 262 676,300 262
14/07/2022 316 320 280 280 3,992,000 280
13/07/2022 288 300 280 300 15,077,700 300
12/07/2022 270 274 262 274 4,825,900 274
11/07/2022 238 250 238 250 10,927,200 250
08/07/2022 214 228 212 228 6,094,800 228
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