Historical price from December 30, 2022 to March 28, 2023
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 (13/03/2023 to 28/03/2023) |
176 | 178 | 161 | 171 | 65 | 171 |
---|---|---|---|---|---|---|
Previous 2 weeks (27/02/2023 to 10/03/2023) |
183 | 183 | 170 | 175 | 31 | 175 |
Previous 4 weeks (30/01/2023 to 24/02/2023) |
186 | 198 | 178 | 182 | 66 | 182 |
DAILY HISTORICAL DATA | ||||||
28/03/2023 | 169 | 172 | 169 | 171 | 2,831,000 | 171 |
27/03/2023 | 168 | 170 | 166 | 169 | 3,098,800 | 169 |
24/03/2023 | 165 | 170 | 164 | 168 | 5,596,000 | 168 |
21/03/2023 | 162 | 165 | 161 | 164 | 2,168,900 | 164 |
20/03/2023 | 165 | 165 | 161 | 162 | 4,605,000 | 162 |
17/03/2023 | 164 | 166 | 163 | 164 | 7,451,300 | 164 |
16/03/2023 | 166 | 169 | 162 | 162 | 4,627,900 | 162 |
15/03/2023 | 165 | 170 | 165 | 166 | 8,875,800 | 166 |
14/03/2023 | 171 | 172 | 165 | 165 | 10,202,700 | 165 |
13/03/2023 | 176 | 178 | 169 | 170 | 16,526,000 | 170 |
10/03/2023 | 171 | 181 | 171 | 175 | 11,544,300 | 175 |
09/03/2023 | 170 | 174 | 170 | 171 | 1,348,500 | 171 |
08/03/2023 | 174 | 176 | 170 | 171 | 2,993,500 | 171 |
07/03/2023 | 176 | 178 | 174 | 174 | 1,662,800 | 174 |
06/03/2023 | 179 | 180 | 176 | 176 | 3,307,200 | 176 |
03/03/2023 | 179 | 181 | 178 | 179 | 1,009,500 | 179 |
02/03/2023 | 178 | 181 | 176 | 179 | 2,738,000 | 179 |
01/03/2023 | 179 | 181 | 177 | 178 | 2,690,200 | 178 |
28/02/2023 | 179 | 181 | 177 | 178 | 1,752,800 | 178 |
27/02/2023 | 183 | 183 | 178 | 179 | 2,915,200 | 179 |
24/02/2023 | 179 | 183 | 179 | 182 | 1,577,300 | 182 |
23/02/2023 | 179 | 185 | 178 | 179 | 885,800 | 179 |
22/02/2023 | 182 | 184 | 179 | 179 | 4,422,600 | 179 |
21/02/2023 | 186 | 187 | 182 | 182 | 5,925,600 | 182 |
20/02/2023 | 186 | 188 | 185 | 186 | 630,400 | 186 |
17/02/2023 | 186 | 188 | 185 | 186 | 1,199,200 | 186 |
16/02/2023 | 190 | 192 | 185 | 186 | 2,821,300 | 186 |
15/02/2023 | 190 | 191 | 189 | 189 | 1,060,000 | 189 |
14/02/2023 | 191 | 194 | 189 | 190 | 3,908,000 | 190 |
13/02/2023 | 193 | 194 | 190 | 191 | 2,977,000 | 191 |
10/02/2023 | 196 | 196 | 190 | 191 | 4,712,200 | 191 |
09/02/2023 | 195 | 198 | 193 | 196 | 4,608,700 | 196 |
08/02/2023 | 195 | 197 | 193 | 195 | 1,075,100 | 195 |
07/02/2023 | 196 | 197 | 192 | 194 | 4,313,300 | 194 |
06/02/2023 | 192 | 197 | 192 | 196 | 7,883,100 | 196 |
03/02/2023 | 189 | 193 | 187 | 192 | 5,274,800 | 192 |
02/02/2023 | 186 | 189 | 185 | 189 | 3,707,100 | 189 |
01/02/2023 | 187 | 188 | 185 | 186 | 853,100 | 186 |
31/01/2023 | 190 | 190 | 184 | 185 | 2,807,600 | 185 |
30/01/2023 | 186 | 190 | 184 | 184 | 5,809,600 | 184 |
27/01/2023 | 177 | 189 | 177 | 186 | 9,171,600 | 186 |
26/01/2023 | 175 | 178 | 175 | 177 | 3,806,700 | 177 |
25/01/2023 | 173 | 177 | 172 | 175 | 5,742,700 | 175 |
24/01/2023 | 172 | 174 | 171 | 172 | 3,479,000 | 172 |
20/01/2023 | 173 | 174 | 170 | 172 | 2,161,700 | 172 |
19/01/2023 | 170 | 174 | 168 | 173 | 5,178,600 | 173 |
18/01/2023 | 170 | 171 | 168 | 169 | 5,635,700 | 169 |
17/01/2023 | 169 | 173 | 168 | 169 | 7,800,900 | 169 |
16/01/2023 | 165 | 170 | 165 | 169 | 4,121,300 | 169 |
13/01/2023 | 164 | 168 | 163 | 165 | 4,823,200 | 165 |
12/01/2023 | 160 | 167 | 160 | 163 | 7,630,700 | 163 |
11/01/2023 | 169 | 171 | 160 | 160 | 14,559,300 | 160 |
10/01/2023 | 179 | 180 | 167 | 167 | 15,574,700 | 167 |
09/01/2023 | 184 | 186 | 179 | 179 | 5,806,800 | 179 |
06/01/2023 | 190 | 190 | 183 | 184 | 2,624,200 | 184 |
05/01/2023 | 191 | 192 | 184 | 184 | 16,243,800 | 184 |
04/01/2023 | 192 | 194 | 191 | 191 | 1,426,400 | 191 |
03/01/2023 | 194 | 194 | 192 | 192 | 3,000,300 | 192 |
02/01/2023 | 192 | 200 | 191 | 193 | 7,630,800 | 193 |
30/12/2022 | 191 | 193 | 190 | 191 | 1,797,800 | 191 |
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