Historical Share Price

Filter by dates:
to
Historical price from June 24, 2019 to September 13, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/09/2019 to 13/09/2019)
490 505 472 494 128,400,900 494
Previous 2 weeks
(19/08/2019 to 30/08/2019)
550 560 474 490 191,000,200 490
Previous 4 weeks
(22/07/2019 to 16/08/2019)
595 615 505 545 255,679,800 545
Daily Historical Data
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
22/08/2019 540 540 515 520 12,861,000 520
21/08/2019 550 550 530 535 13,248,500 535
20/08/2019 555 555 540 545 14,625,700 545
19/08/2019 550 560 545 550 19,844,100 550
16/08/2019 545 550 540 545 15,150,300 545
15/08/2019 530 545 525 540 19,714,200 540
14/08/2019 530 550 530 545 11,867,600 545
13/08/2019 530 540 525 525 7,629,600 525
12/08/2019 540 560 530 530 8,161,400 530
09/08/2019 555 560 540 540 6,131,400 540
08/08/2019 545 555 545 550 6,349,200 550
07/08/2019 540 550 530 545 13,356,600 545
06/08/2019 530 540 505 535 15,669,100 535
05/08/2019 570 570 535 535 18,270,500 535
02/08/2019 580 580 560 570 12,482,000 570
01/08/2019 585 585 575 580 7,450,000 580
31/07/2019 580 585 570 585 14,636,400 585
30/07/2019 585 590 570 580 16,807,700 580
29/07/2019 585 595 575 585 7,376,700 585
26/07/2019 580 585 565 585 16,630,600 585
25/07/2019 595 595 560 580 16,658,200 580
24/07/2019 600 610 585 590 17,656,400 590
23/07/2019 600 615 590 595 12,817,400 595
22/07/2019 595 600 585 595 10,864,500 595
19/07/2019 605 610 590 595 10,096,300 595
18/07/2019 610 620 595 600 18,782,600 600
17/07/2019 620 620 605 620 15,196,500 620
16/07/2019 625 630 605 620 35,779,300 620
15/07/2019 595 625 580 620 82,250,900 620
12/07/2019 595 595 575 580 15,172,700 580
11/07/2019 570 595 560 590 77,033,700 590
10/07/2019 555 565 550 560 24,015,500 560
09/07/2019 540 555 540 550 16,313,000 550
08/07/2019 555 560 535 540 15,031,300 540
05/07/2019 555 580 550 555 16,385,200 555
04/07/2019 575 590 515 550 32,244,000 550
03/07/2019 590 595 570 575 12,515,700 575
02/07/2019 595 605 585 590 13,226,200 590
01/07/2019 595 605 590 590 15,059,400 590
28/06/2019 610 615 590 590 24,045,600 590
27/06/2019 565 615 565 605 43,473,000 605
26/06/2019 570 575 560 565 8,486,700 565
25/06/2019 575 585 570 570 9,674,300 570
24/06/2019 580 595 570 575 8,604,600 575
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