Historical Share Price

Filter by dates:
to
Historical price from November 01, 2021 to January 24, 2022
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/01/2022 to 24/01/2022)
246 248 220 232 59,541,300 232
Previous 2 weeks
(27/12/2021 to 10/01/2022)
248 260 244 248 74,364,100 248
Previous 4 weeks
(29/11/2021 to 24/12/2021)
282 292 242 248 190,301,000 248
Daily Historical Data
24/01/2022 232 234 228 232 3,194,200 232
21/01/2022 232 234 226 232 5,856,700 232
20/01/2022 226 232 226 232 5,006,100 232
19/01/2022 226 228 224 226 4,245,300 226
18/01/2022 228 232 220 226 10,739,000 226
17/01/2022 236 238 228 228 8,289,600 228
14/01/2022 236 238 234 236 2,951,000 236
13/01/2022 238 242 236 236 3,714,900 236
12/01/2022 238 242 236 238 6,567,900 238
11/01/2022 246 248 240 240 8,976,600 240
10/01/2022 250 250 244 248 3,368,800 248
07/01/2022 248 254 244 250 8,435,900 250
06/01/2022 248 252 244 248 6,243,700 248
05/01/2022 246 254 246 248 2,030,200 248
04/01/2022 246 256 244 250 3,898,000 250
03/01/2022 246 254 244 252 7,055,100 252
30/12/2021 250 254 246 246 4,383,100 246
29/12/2021 248 254 248 250 20,185,000 250
28/12/2021 256 260 250 250 5,405,400 250
27/12/2021 248 260 244 256 13,358,900 256
24/12/2021 246 250 242 248 8,101,400 248
23/12/2021 250 250 246 246 3,726,000 246
22/12/2021 258 258 250 250 5,994,800 250
21/12/2021 258 260 250 258 8,281,200 258
20/12/2021 272 272 256 258 11,722,400 258
17/12/2021 274 278 272 272 5,566,000 272
16/12/2021 274 276 268 276 9,169,500 276
15/12/2021 272 274 268 272 14,624,600 272
14/12/2021 284 284 272 274 7,390,900 274
13/12/2021 286 288 282 282 3,989,700 282
10/12/2021 286 288 282 284 6,771,100 284
09/12/2021 286 290 284 286 10,357,100 286
08/12/2021 286 292 282 284 11,938,200 284
07/12/2021 276 288 274 286 37,025,200 286
06/12/2021 274 276 272 276 3,209,300 276
03/12/2021 272 274 270 272 2,725,600 272
02/12/2021 272 274 266 272 6,175,000 272
01/12/2021 276 278 270 272 9,991,500 272
30/11/2021 276 280 276 278 14,264,600 278
29/11/2021 282 282 268 276 9,276,900 276
26/11/2021 282 284 278 280 15,977,000 280
25/11/2021 278 282 278 282 8,280,800 282
24/11/2021 280 282 278 278 4,744,500 278
23/11/2021 280 284 278 278 13,087,900 278
22/11/2021 278 286 278 280 14,927,900 280
19/11/2021 274 278 274 278 5,698,200 278
18/11/2021 276 276 272 274 4,278,800 274
17/11/2021 278 278 272 276 6,213,400 276
16/11/2021 278 280 274 276 5,771,200 276
15/11/2021 276 278 272 278 14,174,200 278
12/11/2021 286 286 274 276 15,139,600 276
11/11/2021 286 288 282 282 8,745,200 282
10/11/2021 284 290 282 286 21,678,400 286
09/11/2021 282 286 280 282 6,697,100 282
08/11/2021 280 286 280 280 4,131,300 280
05/11/2021 282 284 278 280 6,218,300 280
04/11/2021 278 282 274 282 13,386,200 282
03/11/2021 266 274 266 274 11,346,200 274
02/11/2021 270 274 266 266 5,320,700 266
01/11/2021 276 278 268 270 7,642,300 270
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