Historical Share Price

Filter by dates:
to
Historical price from July 22, 2021 to October 15, 2021
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/10/2021 to 15/10/2021)
282 310 276 304 306,559,500 304
Previous 2 weeks
(20/09/2021 to 01/10/2021)
252 284 240 280 301,949,600 280
Previous 4 weeks
(23/08/2021 to 17/09/2021)
220 270 220 252 374,544,300 252
Daily Historical Data
15/10/2021 304 310 302 304 25,096,100 304
14/10/2021 294 310 294 304 42,758,400 304
13/10/2021 292 298 292 294 15,648,200 294
12/10/2021 288 304 288 292 66,810,000 292
11/10/2021 288 290 284 288 12,272,400 288
08/10/2021 288 290 284 288 13,545,500 288
07/10/2021 286 290 284 286 14,037,300 286
06/10/2021 282 292 280 286 28,150,400 286
05/10/2021 286 294 276 280 52,445,300 280
04/10/2021 282 286 278 286 35,795,900 286
01/10/2021 258 284 256 280 99,233,000 280
30/09/2021 262 266 258 258 20,591,800 258
29/09/2021 260 266 250 262 39,287,700 262
28/09/2021 256 260 254 256 9,670,300 256
27/09/2021 254 260 254 256 10,675,200 256
24/09/2021 256 264 254 254 26,461,700 254
23/09/2021 246 262 246 256 55,504,400 256
22/09/2021 250 250 244 246 8,485,800 246
21/09/2021 246 252 240 250 16,924,000 250
20/09/2021 252 254 244 246 15,115,700 246
17/09/2021 254 260 250 252 33,656,400 252
16/09/2021 262 268 250 252 35,084,900 252
15/09/2021 244 258 244 256 33,116,500 256
14/09/2021 246 256 246 246 13,619,300 246
13/09/2021 248 250 244 246 5,531,100 246
10/09/2021 246 252 246 248 7,749,300 248
09/09/2021 252 256 240 246 15,779,300 246
08/09/2021 256 258 250 252 17,426,600 252
07/09/2021 264 270 252 254 43,902,200 254
06/09/2021 242 266 240 264 61,292,000 264
03/09/2021 236 248 232 244 26,920,100 244
02/09/2021 236 238 232 234 4,350,100 234
01/09/2021 236 238 232 236 6,372,600 236
31/08/2021 234 236 230 234 8,152,100 234
30/08/2021 236 236 226 232 15,432,300 232
27/08/2021 230 232 228 230 3,539,200 230
26/08/2021 236 238 228 228 4,126,200 228
25/08/2021 232 238 230 234 14,904,400 234
24/08/2021 228 230 226 230 6,382,400 230
23/08/2021 220 230 220 226 17,207,300 226
20/08/2021 220 222 218 220 2,777,500 220
19/08/2021 226 226 218 220 8,015,100 220
18/08/2021 226 230 220 222 10,158,100 222
16/08/2021 230 234 224 226 14,173,900 226
13/08/2021 236 238 226 230 9,481,800 230
12/08/2021 230 238 230 234 5,968,300 234
10/08/2021 232 232 230 230 2,554,200 230
09/08/2021 236 238 232 232 4,304,700 232
06/08/2021 234 240 232 236 6,897,100 236
05/08/2021 238 240 232 234 6,674,200 234
04/08/2021 236 238 234 238 5,482,700 238
03/08/2021 236 238 230 236 5,353,700 236
02/08/2021 228 236 224 232 7,371,800 232
30/07/2021 230 236 228 228 7,158,800 228
29/07/2021 228 232 226 230 3,240,100 230
28/07/2021 232 232 226 228 7,079,600 228
27/07/2021 236 236 230 232 9,384,400 232
26/07/2021 238 240 234 234 4,831,000 234
23/07/2021 242 242 236 236 6,587,800 236
22/07/2021 248 252 242 242 18,240,100 242
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