Historical price from December 15, 2023 to March 19, 2024
Download historical share price in CSV/Excel format
Download historical share price in CSV/Excel format
Date | Opening | High | Low | Close | Volume | Adjusted Closea |
SUMMARY | ||||||
Recent 2 weeks (04/03/2024 to 19/03/2024) |
105 | 112 | 102 | 110 | 94 | 110 |
---|---|---|---|---|---|---|
Previous 2 weeks (19/02/2024 to 01/03/2024) |
121 | 128 | 104 | 104 | 56 | 104 |
Previous 4 weeks (17/01/2024 to 16/02/2024) |
107 | 134 | 96 | 120 | 264 | 120 |
DAILY HISTORICAL DATA | ||||||
19/03/2024 | 106 | 111 | 105 | 110 | 16,700,800 | 110 |
18/03/2024 | 108 | 112 | 106 | 106 | 21,295,700 | 106 |
15/03/2024 | 108 | 111 | 106 | 108 | 16,648,600 | 108 |
14/03/2024 | 106 | 109 | 104 | 108 | 7,864,000 | 108 |
13/03/2024 | 108 | 108 | 104 | 105 | 4,662,600 | 105 |
08/03/2024 | 105 | 110 | 105 | 107 | 5,051,600 | 107 |
07/03/2024 | 107 | 107 | 104 | 105 | 2,787,000 | 105 |
06/03/2024 | 106 | 109 | 105 | 106 | 935,200 | 106 |
05/03/2024 | 104 | 111 | 104 | 106 | 13,912,100 | 106 |
04/03/2024 | 105 | 105 | 102 | 104 | 4,869,100 | 104 |
01/03/2024 | 108 | 110 | 104 | 104 | 7,040,000 | 104 |
29/02/2024 | 110 | 113 | 108 | 108 | 10,636,800 | 108 |
28/02/2024 | 109 | 111 | 108 | 110 | 3,625,900 | 110 |
27/02/2024 | 111 | 113 | 108 | 109 | 4,002,900 | 109 |
26/02/2024 | 114 | 116 | 111 | 111 | 4,737,700 | 111 |
23/02/2024 | 114 | 116 | 112 | 113 | 2,896,000 | 113 |
22/02/2024 | 115 | 116 | 114 | 114 | 3,024,600 | 114 |
21/02/2024 | 118 | 118 | 114 | 115 | 4,460,700 | 115 |
20/02/2024 | 118 | 121 | 115 | 118 | 6,803,300 | 118 |
19/02/2024 | 121 | 128 | 117 | 118 | 9,005,400 | 118 |
16/02/2024 | 123 | 128 | 115 | 120 | 42,422,400 | 120 |
15/02/2024 | 102 | 134 | 102 | 123 | 117,583,900 | 123 |
13/02/2024 | 102 | 103 | 102 | 102 | 3,804,900 | 102 |
12/02/2024 | 100 | 102 | 99 | 102 | 4,825,000 | 102 |
07/02/2024 | 101 | 102 | 100 | 101 | 2,929,300 | 101 |
06/02/2024 | 99 | 106 | 99 | 101 | 12,003,300 | 101 |
05/02/2024 | 101 | 102 | 96 | 99 | 34,962,300 | 99 |
02/02/2024 | 103 | 104 | 98 | 101 | 7,631,100 | 101 |
01/02/2024 | 103 | 103 | 101 | 103 | 1,405,200 | 103 |
31/01/2024 | 105 | 105 | 102 | 103 | 2,672,100 | 103 |
30/01/2024 | 102 | 106 | 102 | 105 | 1,829,700 | 105 |
29/01/2024 | 104 | 105 | 101 | 103 | 1,658,900 | 103 |
26/01/2024 | 105 | 105 | 102 | 104 | 1,603,200 | 104 |
25/01/2024 | 105 | 105 | 103 | 104 | 4,585,500 | 104 |
24/01/2024 | 105 | 106 | 102 | 105 | 9,043,900 | 105 |
23/01/2024 | 107 | 108 | 105 | 105 | 1,457,500 | 105 |
22/01/2024 | 109 | 109 | 106 | 106 | 660,700 | 106 |
19/01/2024 | 108 | 109 | 107 | 108 | 2,151,300 | 108 |
18/01/2024 | 99 | 109 | 99 | 108 | 7,695,300 | 108 |
17/01/2024 | 107 | 110 | 106 | 107 | 3,301,100 | 107 |
16/01/2024 | 107 | 112 | 106 | 107 | 5,305,400 | 107 |
15/01/2024 | 107 | 108 | 106 | 106 | 1,238,100 | 106 |
12/01/2024 | 107 | 108 | 106 | 107 | 4,340,400 | 107 |
11/01/2024 | 107 | 108 | 106 | 107 | 2,328,200 | 107 |
10/01/2024 | 108 | 108 | 107 | 107 | 1,194,700 | 107 |
09/01/2024 | 109 | 110 | 107 | 107 | 3,549,300 | 107 |
08/01/2024 | 109 | 110 | 108 | 109 | 1,994,000 | 109 |
05/01/2024 | 109 | 110 | 108 | 109 | 1,441,700 | 109 |
04/01/2024 | 108 | 110 | 108 | 109 | 1,594,000 | 109 |
03/01/2024 | 109 | 110 | 107 | 108 | 2,401,800 | 108 |
02/01/2024 | 109 | 112 | 108 | 109 | 3,789,800 | 109 |
29/12/2023 | 106 | 111 | 106 | 108 | 4,075,700 | 108 |
28/12/2023 | 109 | 109 | 106 | 107 | 5,902,300 | 107 |
27/12/2023 | 109 | 112 | 105 | 108 | 4,272,300 | 108 |
22/12/2023 | 110 | 111 | 108 | 109 | 3,337,100 | 109 |
21/12/2023 | 113 | 113 | 109 | 110 | 3,660,500 | 110 |
20/12/2023 | 110 | 113 | 109 | 113 | 3,488,400 | 113 |
19/12/2023 | 105 | 114 | 105 | 110 | 3,476,400 | 110 |
18/12/2023 | 116 | 117 | 105 | 110 | 14,397,400 | 110 |
15/12/2023 | 125 | 127 | 116 | 116 | 17,176,500 | 116 |
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