Historical Share Price

Filter by dates:
to
Historical price from October 28, 2019 to January 23, 2020
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/01/2020 to 23/01/2020)
454 460 418 422 51,383,500 422
Previous 2 weeks
(23/12/2019 to 09/01/2020)
456 470 446 452 94,866,800 452
Previous 4 weeks
(25/11/2019 to 20/12/2019)
434 472 416 456 265,911,000 456
Daily Historical Data
23/01/2020 422 426 418 422 4,195,200 422
22/01/2020 426 436 422 422 5,812,700 422
21/01/2020 428 432 422 426 3,506,900 426
20/01/2020 436 440 426 428 7,075,800 428
17/01/2020 438 442 436 436 3,105,800 436
16/01/2020 438 442 436 436 3,639,200 436
15/01/2020 450 452 436 436 10,760,400 436
14/01/2020 456 460 450 450 3,667,100 450
13/01/2020 450 458 450 454 5,054,300 454
10/01/2020 454 456 450 450 4,566,100 450
09/01/2020 450 458 448 452 4,846,800 452
08/01/2020 462 462 448 448 8,706,200 448
07/01/2020 464 468 458 460 6,131,600 460
06/01/2020 470 470 458 462 18,128,100 462
03/01/2020 454 470 454 468 18,265,100 468
02/01/2020 450 454 448 452 2,825,300 452
30/12/2019 454 454 446 450 4,749,100 450
27/12/2019 460 460 450 450 4,743,400 450
26/12/2019 450 456 450 454 19,534,500 454
23/12/2019 456 458 448 448 6,936,700 448
20/12/2019 460 462 452 456 6,859,200 456
19/12/2019 446 458 446 458 25,353,200 458
18/12/2019 450 458 446 446 7,957,300 446
17/12/2019 456 466 450 452 10,754,800 452
16/12/2019 442 462 440 460 20,988,200 460
13/12/2019 434 444 434 440 10,868,200 440
12/12/2019 442 448 432 434 8,461,500 434
11/12/2019 450 454 440 440 11,329,400 440
10/12/2019 460 462 446 448 10,321,200 448
09/12/2019 470 472 458 458 15,963,700 458
06/12/2019 460 472 460 466 20,472,300 466
05/12/2019 450 466 450 460 19,733,500 460
04/12/2019 446 458 446 446 6,554,000 446
03/12/2019 450 458 448 452 13,771,400 452
02/12/2019 434 456 428 452 12,746,500 452
29/11/2019 430 436 420 434 7,303,800 434
28/11/2019 436 438 416 430 25,079,300 430
27/11/2019 444 444 434 436 7,331,500 436
26/11/2019 446 448 442 444 11,158,800 444
25/11/2019 434 446 430 444 12,903,200 444
22/11/2019 430 440 430 432 9,193,300 432
21/11/2019 424 436 416 434 10,542,100 434
20/11/2019 420 426 416 424 5,546,900 424
19/11/2019 426 426 420 420 3,117,900 420
18/11/2019 418 426 416 426 11,381,500 426
15/11/2019 416 420 414 418 6,362,600 418
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
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