Historical Share Price

Filter by dates:
to
Historical price from January 10, 2020 to April 03, 2020
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(20/03/2020 to 03/04/2020)
196 254 184 240 250,426,700 240
Previous 2 weeks
(06/03/2020 to 19/03/2020)
360 360 210 210 88,773,300 210
Previous 4 weeks
(07/02/2020 to 05/03/2020)
404 408 308 360 118,383,300 360
Daily Historical Data
03/04/2020 228 240 228 240 29,651,900 240
02/04/2020 214 230 208 226 18,303,000 226
01/04/2020 228 236 212 216 30,779,700 216
31/03/2020 222 238 220 226 6,627,700 226
30/03/2020 228 228 214 216 9,081,500 216
27/03/2020 230 254 226 228 43,883,600 228
26/03/2020 202 234 202 220 37,122,100 220
24/03/2020 196 218 196 202 29,257,000 202
23/03/2020 197 197 184 196 10,620,100 196
20/03/2020 196 216 196 197 35,100,100 197
19/03/2020 210 210 210 210 4,184,700 210
18/03/2020 224 240 224 224 9,486,600 224
17/03/2020 252 252 240 240 9,691,900 240
16/03/2020 274 274 256 256 12,851,100 256
13/03/2020 260 288 260 274 8,202,600 274
12/03/2020 298 302 276 278 13,688,200 278
11/03/2020 330 336 300 304 10,455,900 304
10/03/2020 308 334 308 328 7,817,800 328
09/03/2020 344 344 312 314 8,475,600 314
06/03/2020 360 360 324 348 3,918,900 348
05/03/2020 362 370 352 360 6,479,500 360
04/03/2020 330 372 330 358 17,955,600 358
03/03/2020 324 338 324 330 9,284,000 330
02/03/2020 328 330 308 316 11,655,000 316
28/02/2020 350 350 310 324 12,827,200 324
27/02/2020 366 370 350 352 4,959,900 352
26/02/2020 372 374 366 366 4,447,400 366
25/02/2020 376 378 370 372 6,853,500 372
24/02/2020 386 386 376 376 3,771,000 376
21/02/2020 390 394 384 386 2,364,400 386
20/02/2020 402 404 390 390 4,417,600 390
19/02/2020 394 408 394 400 6,269,400 400
18/02/2020 386 400 386 398 4,665,900 398
17/02/2020 380 394 378 386 2,543,000 386
14/02/2020 382 386 376 380 1,673,200 380
13/02/2020 394 396 382 382 2,879,900 382
12/02/2020 402 402 392 394 2,901,800 394
11/02/2020 400 402 398 400 3,452,500 400
10/02/2020 402 402 394 400 4,236,100 400
07/02/2020 404 406 398 402 4,746,400 402
06/02/2020 400 406 396 404 9,155,300 404
05/02/2020 392 402 392 398 5,376,300 398
04/02/2020 382 394 382 390 5,994,500 390
03/02/2020 388 388 374 382 4,758,400 382
31/01/2020 382 392 372 384 6,938,600 384
30/01/2020 402 404 382 382 10,591,400 382
29/01/2020 408 418 402 402 6,165,100 402
28/01/2020 404 406 390 406 8,319,400 406
27/01/2020 420 420 404 404 7,640,500 404
24/01/2020 422 424 420 420 3,031,600 420
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
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