Historical Share Price

Filter by dates:
to
Historical price from August 23, 2019 to November 14, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(01/11/2019 to 14/11/2019)
468 474 410 416 111,856,800 416
Previous 2 weeks
(18/10/2019 to 31/10/2019)
470 494 466 468 128,532,800 468
Previous 4 weeks
(20/09/2019 to 17/10/2019)
486 498 448 470 140,315,200 470
Daily Historical Data
14/11/2019 414 420 410 416 8,642,700 416
13/11/2019 416 422 412 414 11,708,100 414
12/11/2019 420 424 412 416 10,897,100 416
11/11/2019 430 434 420 422 8,771,600 422
08/11/2019 444 446 428 430 21,353,600 430
07/11/2019 454 458 442 442 12,860,100 442
06/11/2019 464 464 454 454 11,710,300 454
05/11/2019 464 468 460 462 11,737,600 462
04/11/2019 466 470 460 462 4,777,700 462
01/11/2019 468 474 460 462 9,398,000 462
31/10/2019 480 480 468 468 8,113,800 468
30/10/2019 480 482 476 478 13,108,200 478
29/10/2019 466 476 466 476 9,829,100 476
28/10/2019 470 474 466 466 4,819,200 466
25/10/2019 478 482 468 468 13,504,000 468
24/10/2019 482 484 476 478 12,708,600 478
23/10/2019 476 482 470 480 8,507,000 480
22/10/2019 478 482 466 472 5,987,200 472
21/10/2019 486 494 476 478 12,839,100 478
18/10/2019 470 486 470 486 39,116,600 486
17/10/2019 462 472 460 470 12,461,700 470
16/10/2019 470 478 460 460 16,109,000 460
15/10/2019 462 472 458 468 6,757,000 468
14/10/2019 460 470 458 462 6,674,300 462
11/10/2019 452 460 452 458 5,842,700 458
10/10/2019 452 458 450 452 4,385,600 452
09/10/2019 456 458 450 452 4,944,000 452
08/10/2019 460 464 456 458 4,519,300 458
07/10/2019 470 478 450 456 4,474,200 456
04/10/2019 498 498 470 470 5,932,600 470
03/10/2019 460 488 448 488 11,174,100 488
02/10/2019 474 478 458 460 6,144,900 460
01/10/2019 474 486 472 474 12,477,600 474
30/09/2019 474 478 470 474 2,132,800 474
27/09/2019 478 480 474 474 4,600,400 474
26/09/2019 466 480 464 478 11,404,500 478
25/09/2019 468 470 462 464 5,478,300 464
24/09/2019 474 478 468 468 7,768,300 468
23/09/2019 482 484 474 474 4,587,300 474
20/09/2019 486 486 478 482 2,446,600 482
19/09/2019 486 488 480 480 6,404,300 480
18/09/2019 482 486 480 482 7,053,300 482
17/09/2019 480 484 476 480 5,007,500 480
16/09/2019 490 494 480 480 14,007,900 480
13/09/2019 500 500 492 494 12,399,200 494
12/09/2019 500 505 498 498 12,475,700 498
11/09/2019 490 505 488 498 37,755,800 498
10/09/2019 488 494 486 488 8,150,900 488
09/09/2019 486 494 486 488 5,730,000 488
06/09/2019 484 488 482 486 5,068,600 486
05/09/2019 480 488 478 482 11,726,200 482
04/09/2019 474 484 472 476 19,104,500 476
03/09/2019 484 486 472 474 6,598,000 474
02/09/2019 490 496 478 478 9,392,000 478
30/08/2019 490 494 488 490 7,706,100 490
29/08/2019 500 505 482 484 37,756,100 484
28/08/2019 510 520 496 496 15,930,600 496
27/08/2019 510 525 505 510 20,601,700 510
26/08/2019 496 510 474 505 19,606,700 505
23/08/2019 520 520 494 496 28,819,700 496
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