Historical Share Price

Filter by dates:
to
Historical price from April 03, 2020 to July 06, 2020
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(23/06/2020 to 06/07/2020)
288 300 274 286 146,916,800 286
Previous 2 weeks
(09/06/2020 to 22/06/2020)
298 318 252 288 298,533,200 288
Previous 4 weeks
(05/05/2020 to 08/06/2020)
228 296 216 294 364,390,800 294
Daily Historical Data
06/07/2020 284 288 282 286 5,546,500 286
03/07/2020 290 296 280 282 21,820,000 282
02/07/2020 284 288 278 288 13,906,000 288
01/07/2020 282 284 274 278 12,249,000 278
30/06/2020 288 290 282 282 5,179,700 282
29/06/2020 282 286 282 284 5,003,300 284
26/06/2020 290 290 282 288 7,775,300 288
25/06/2020 294 294 284 284 17,296,300 284
24/06/2020 290 300 286 290 43,574,400 290
23/06/2020 288 292 280 290 14,566,300 290
22/06/2020 286 294 284 288 10,964,100 288
19/06/2020 294 298 286 286 25,233,400 286
18/06/2020 308 308 294 298 38,495,200 298
17/06/2020 286 308 278 302 56,669,300 302
16/06/2020 270 284 270 284 15,750,000 284
15/06/2020 268 282 266 266 17,257,700 266
12/06/2020 260 274 252 272 19,549,600 272
11/06/2020 276 280 262 268 14,952,600 268
10/06/2020 292 298 276 276 23,102,400 276
09/06/2020 298 318 286 290 76,558,900 290
08/06/2020 266 296 266 294 67,808,400 294
05/06/2020 256 264 250 262 25,113,500 262
04/06/2020 260 272 252 254 68,108,500 254
03/06/2020 240 252 240 250 37,531,500 250
02/06/2020 232 238 228 236 8,740,900 236
29/05/2020 234 234 226 228 7,713,800 228
28/05/2020 236 242 232 234 27,735,400 234
27/05/2020 226 236 226 236 18,943,000 236
26/05/2020 220 226 218 224 4,797,400 224
20/05/2020 222 222 216 218 13,978,300 218
19/05/2020 220 228 218 218 12,129,800 218
18/05/2020 224 224 216 216 4,558,200 216
15/05/2020 222 228 218 220 5,209,200 220
14/05/2020 222 226 220 222 6,390,400 222
13/05/2020 226 230 220 226 6,044,300 226
12/05/2020 242 242 226 228 12,104,100 228
11/05/2020 238 246 236 242 15,595,600 242
08/05/2020 238 248 232 236 10,608,400 236
06/05/2020 230 236 228 236 6,493,100 236
05/05/2020 228 232 226 230 4,787,000 230
04/05/2020 236 236 226 226 8,029,900 226
30/04/2020 224 240 224 236 14,912,000 236
29/04/2020 228 228 220 224 5,364,300 224
28/04/2020 216 224 214 222 8,704,400 222
27/04/2020 220 222 212 216 6,579,000 216
24/04/2020 224 232 220 220 8,055,900 220
23/04/2020 238 238 224 224 9,164,000 224
22/04/2020 228 236 218 234 7,809,800 234
21/04/2020 238 238 224 228 9,817,700 228
20/04/2020 242 248 236 238 6,996,700 238
17/04/2020 246 258 238 242 10,609,700 242
16/04/2020 248 248 232 238 13,529,000 238
15/04/2020 268 274 248 248 31,036,800 248
14/04/2020 262 268 254 266 17,140,000 266
13/04/2020 248 272 238 258 27,688,000 258
09/04/2020 260 262 240 248 22,931,800 248
08/04/2020 270 272 256 256 19,631,000 256
07/04/2020 296 310 268 274 67,297,000 274
06/04/2020 238 290 228 288 66,057,100 288
03/04/2020 228 240 228 240 29,651,900 240
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