Historical Share Price

Filter by dates:
to
Historical price from July 30, 2020 to October 27, 2020
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/10/2020 to 27/10/2020)
252 262 236 242 139,418,100 242
Previous 2 weeks
(30/09/2020 to 13/10/2020)
224 258 220 252 166,315,700 252
Previous 4 weeks
(02/09/2020 to 29/09/2020)
270 278 220 224 127,856,300 224
Daily Historical Data
27/10/2020 240 244 236 242 7,457,300 242
26/10/2020 242 246 240 240 7,242,900 240
23/10/2020 240 244 238 240 9,749,800 240
22/10/2020 248 252 240 240 14,692,900 240
21/10/2020 248 258 248 248 11,409,800 248
20/10/2020 254 254 246 248 9,903,600 248
19/10/2020 258 260 252 254 14,329,300 254
16/10/2020 242 262 240 256 40,457,000 256
15/10/2020 252 254 242 242 12,838,100 242
14/10/2020 252 258 250 252 11,337,400 252
13/10/2020 250 258 242 252 25,080,600 252
12/10/2020 250 254 244 250 19,966,100 250
09/10/2020 232 254 228 248 68,184,500 248
08/10/2020 232 236 230 234 7,763,600 234
07/10/2020 234 236 228 232 8,680,700 232
06/10/2020 224 234 224 232 20,102,200 232
05/10/2020 226 226 220 222 2,804,900 222
02/10/2020 222 226 220 220 6,171,500 220
01/10/2020 224 226 222 224 4,294,000 224
30/09/2020 224 226 220 222 3,267,600 222
29/09/2020 230 234 224 224 4,290,700 224
28/09/2020 234 238 228 228 3,036,300 228
25/09/2020 230 234 228 234 2,702,500 234
24/09/2020 232 232 228 230 4,700,000 230
23/09/2020 236 240 230 232 3,593,800 232
22/09/2020 238 242 234 236 3,539,900 236
21/09/2020 248 252 240 242 4,908,300 242
18/09/2020 242 246 240 246 4,943,600 246
17/09/2020 244 248 242 242 2,151,300 242
16/09/2020 246 248 244 244 1,561,200 244
15/09/2020 250 258 244 246 4,083,100 246
14/09/2020 246 252 244 250 6,651,100 250
11/09/2020 232 242 220 240 11,607,100 240
10/09/2020 246 252 236 236 13,825,000 236
09/09/2020 262 264 252 252 5,335,300 252
08/09/2020 264 266 260 264 5,275,200 264
07/09/2020 258 262 256 262 5,002,100 262
04/09/2020 264 266 252 256 22,272,700 256
03/09/2020 272 276 264 268 7,840,100 268
02/09/2020 270 278 270 272 10,537,000 272
01/09/2020 270 272 266 270 8,276,500 270
31/08/2020 278 280 268 270 13,533,100 270
28/08/2020 278 282 276 278 7,083,300 278
27/08/2020 278 282 276 276 5,685,100 276
26/08/2020 282 282 278 278 5,998,600 278
25/08/2020 278 286 278 280 11,117,200 280
24/08/2020 278 282 278 278 8,142,100 278
19/08/2020 282 284 278 278 8,398,300 278
18/08/2020 278 290 278 280 34,592,800 280
14/08/2020 282 284 276 278 7,530,500 278
13/08/2020 284 288 280 282 5,709,700 282
12/08/2020 280 286 280 282 13,759,100 282
11/08/2020 274 282 272 280 21,197,200 280
10/08/2020 274 276 272 272 2,235,300 272
07/08/2020 272 276 268 272 9,980,500 272
06/08/2020 274 278 274 274 14,320,000 274
05/08/2020 266 276 260 274 32,889,100 274
04/08/2020 262 266 254 264 7,081,800 264
03/08/2020 274 276 256 262 23,938,700 262
30/07/2020 284 286 274 274 20,560,900 274
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