Historical Share Price

Filter Dates:

From

/ /

To

/ /
Historical price from September 09, 2022 to December 01, 2022
 Download historical share price in CSV/Excel format
Date Opening High Low Close Volume Adjusted Closea
SUMMARY
Recent 2 weeks
(18/11/2022 to 01/12/2022)
210 212 204 206 49 206
Previous 2 weeks
(04/11/2022 to 17/11/2022)
206 218 202 210 79 210
Previous 4 weeks
(07/10/2022 to 03/11/2022)
224 224 200 206 132 206
DAILY HISTORICAL DATA
01/12/2022 206 208 204 206 9,948,100 206
30/11/2022 206 208 204 206 4,654,000 206
29/11/2022 206 208 204 206 2,874,400 206
28/11/2022 210 212 206 206 9,166,800 206
25/11/2022 212 212 208 210 5,142,200 210
24/11/2022 206 212 206 210 6,537,900 210
23/11/2022 206 208 206 206 1,640,100 206
22/11/2022 206 208 206 206 1,478,100 206
21/11/2022 206 208 204 206 3,277,500 206
18/11/2022 210 210 206 206 5,013,800 206
17/11/2022 206 212 202 210 17,248,900 210
16/11/2022 208 208 204 206 3,087,800 206
15/11/2022 208 208 206 206 3,104,800 206
14/11/2022 212 214 204 208 14,470,500 208
11/11/2022 208 214 208 212 7,078,300 212
10/11/2022 212 218 208 208 6,649,900 208
09/11/2022 210 214 208 212 6,198,200 212
08/11/2022 210 216 208 210 10,952,700 210
07/11/2022 204 210 204 210 8,440,600 210
04/11/2022 206 206 202 204 2,614,300 204
03/11/2022 206 206 202 206 6,373,900 206
02/11/2022 212 212 200 204 26,060,100 204
01/11/2022 208 212 206 210 4,342,900 210
31/10/2022 208 214 208 208 4,727,300 208
28/10/2022 212 212 208 208 2,245,200 208
27/10/2022 212 216 210 210 3,824,000 210
26/10/2022 208 214 206 210 15,219,100 210
25/10/2022 210 212 208 208 4,355,000 208
24/10/2022 210 212 208 210 4,627,100 210
21/10/2022 208 212 208 210 4,698,200 210
20/10/2022 208 212 202 208 4,119,000 208
19/10/2022 204 210 204 208 8,055,900 208
18/10/2022 210 212 202 204 8,668,300 204
17/10/2022 210 210 206 208 7,569,900 208
14/10/2022 212 214 210 210 2,721,700 210
13/10/2022 212 212 208 212 3,758,700 212
12/10/2022 218 218 210 212 7,690,800 212
11/10/2022 216 218 214 218 4,446,900 218
10/10/2022 218 220 214 216 5,252,500 216
07/10/2022 224 224 216 216 3,891,200 216
06/10/2022 222 224 220 222 7,306,400 222
05/10/2022 222 226 220 222 5,249,600 222
04/10/2022 220 220 216 220 5,941,100 220
03/10/2022 212 218 210 214 5,309,100 214
30/09/2022 212 214 206 214 11,663,200 214
29/09/2022 218 222 212 212 11,356,300 212
28/09/2022 222 226 216 218 10,405,400 218
27/09/2022 224 228 216 224 14,649,700 224
26/09/2022 240 240 224 224 33,820,900 224
23/09/2022 244 248 238 240 4,001,000 240
22/09/2022 236 240 232 240 11,247,100 240
21/09/2022 254 254 238 238 21,088,200 238
20/09/2022 256 260 250 254 10,310,700 254
19/09/2022 256 262 252 256 11,704,200 256
16/09/2022 256 262 254 256 13,414,300 256
15/09/2022 256 262 252 254 17,051,400 254
14/09/2022 254 260 248 252 15,493,100 252
13/09/2022 244 262 240 256 29,170,800 256
12/09/2022 240 250 240 242 18,751,700 242
09/09/2022 242 244 238 240 8,782,200 240

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