Historical Share Price

Filter Dates:

From

/ /

To

/ /
Historical price from March 23, 2022 to June 28, 2022
 Download historical share price in CSV/Excel format
Date Opening High Low Close Volume Adjusted Closea
SUMMARY
Recent 2 weeks
(15/06/2022 to 28/06/2022)
208 220 202 212 51 212
Previous 2 weeks
(31/05/2022 to 14/06/2022)
212 224 204 208 61 208
Previous 4 weeks
(21/04/2022 to 30/05/2022)
214 224 199 212 128 212
DAILY HISTORICAL DATA
28/06/2022 210 214 206 212 8,240,200 212
27/06/2022 212 220 208 210 5,866,000 210
24/06/2022 208 214 208 210 8,615,500 210
23/06/2022 204 210 204 208 9,018,600 208
22/06/2022 206 208 204 204 2,440,000 204
21/06/2022 206 210 206 206 3,189,300 206
20/06/2022 206 208 204 206 2,269,000 206
17/06/2022 208 208 202 206 4,058,600 206
16/06/2022 206 212 206 206 4,989,700 206
15/06/2022 208 210 204 206 3,067,300 206
14/06/2022 206 210 204 208 2,646,100 208
13/06/2022 216 216 204 206 8,089,700 206
10/06/2022 214 218 212 216 3,851,100 216
09/06/2022 222 222 214 214 4,709,100 214
08/06/2022 212 224 210 220 18,667,300 220
07/06/2022 210 212 208 212 1,844,400 212
06/06/2022 212 214 208 210 7,485,100 210
03/06/2022 214 214 210 212 3,817,000 212
02/06/2022 212 214 210 212 6,004,600 212
31/05/2022 212 212 208 212 4,670,000 212
30/05/2022 210 212 208 212 6,787,800 212
27/05/2022 204 210 204 208 3,223,800 208
25/05/2022 208 210 204 204 3,842,800 204
24/05/2022 206 214 204 208 6,946,200 208
23/05/2022 206 208 202 206 5,817,800 206
20/05/2022 202 204 202 204 1,667,200 204
19/05/2022 200 204 199 202 2,396,200 202
18/05/2022 204 206 200 204 3,723,100 204
17/05/2022 204 204 200 204 2,589,800 204
13/05/2022 200 204 200 204 3,231,800 204
12/05/2022 208 208 200 200 10,134,600 200
11/05/2022 206 208 202 208 2,977,400 208
10/05/2022 208 208 200 206 9,867,000 206
09/05/2022 212 212 206 208 6,850,700 208
28/04/2022 212 214 212 212 3,447,800 212
27/04/2022 212 214 210 214 2,584,000 214
26/04/2022 216 216 210 212 6,126,800 212
25/04/2022 216 216 206 212 18,945,300 212
22/04/2022 220 224 214 216 6,571,100 216
21/04/2022 214 224 212 220 21,221,700 220
20/04/2022 214 216 212 214 6,587,600 214
19/04/2022 214 216 212 214 8,024,300 214
18/04/2022 212 214 210 214 3,779,000 214
14/04/2022 212 214 210 212 4,532,700 212
13/04/2022 212 214 210 212 4,172,300 212
12/04/2022 212 216 210 210 3,822,800 210
11/04/2022 216 216 212 212 6,574,400 212
08/04/2022 214 216 214 216 1,815,300 216
07/04/2022 214 218 214 214 1,702,400 214
06/04/2022 218 218 214 214 3,134,400 214
05/04/2022 216 220 216 218 2,948,600 218
04/04/2022 216 216 214 216 3,260,400 216
01/04/2022 218 218 214 214 2,678,800 214
31/03/2022 218 218 216 218 1,814,600 218
30/03/2022 216 224 216 218 6,330,400 218
29/03/2022 216 220 212 216 4,503,500 216
28/03/2022 218 218 214 216 4,627,000 216
25/03/2022 222 222 214 216 5,858,700 216
24/03/2022 214 222 214 222 12,252,000 222
23/03/2022 214 218 212 214 5,098,400 214

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