Historical Price

Filter by dates:
From
To
Historical price from July 05, 2023 to September 29, 2023
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(15/09/2023 to 29/09/2023)		 86 86 79 79 306,294,000 79
Previous 2 weeks
(01/09/2023 to 14/09/2023)		 93 94 85 85 310,471,600 85
Previous 4 weeks
(03/08/2023 to 31/08/2023)		 94 103 74 93 1,136,799,800 93
Daily Historical Data
29/09/2023 80 81 79 79 11,949,200 79
27/09/2023 82 82 79 80 12,610,500 80
26/09/2023 82 86 81 81 78,581,400 81
25/09/2023 82 86 81 82 27,752,800 82
22/09/2023 83 84 80 81 18,950,400 81
21/09/2023 83 86 83 83 27,063,000 83
20/09/2023 80 84 80 83 32,254,300 83
19/09/2023 80 82 80 80 15,147,400 80
18/09/2023 82 83 79 80 33,812,700 80
15/09/2023 86 86 82 82 48,172,300 82
14/09/2023 88 89 85 85 18,336,500 85
13/09/2023 86 90 85 87 30,434,900 87
12/09/2023 88 89 86 86 15,208,600 86
11/09/2023 88 89 86 88 14,694,000 88
08/09/2023 88 90 87 87 25,560,500 87
07/09/2023 88 94 88 88 70,365,000 88
06/09/2023 88 90 86 88 28,689,200 88
05/09/2023 89 93 86 87 69,360,300 87
04/09/2023 92 92 89 89 20,405,900 89
01/09/2023 93 94 90 91 17,416,700 91
31/08/2023 91 95 88 93 70,467,000 93
30/08/2023 96 96 91 91 25,320,300 91
29/08/2023 95 99 92 94 92,820,000 94
28/08/2023 90 94 89 94 38,852,700 94
25/08/2023 92 93 88 90 35,474,600 90
24/08/2023 93 97 92 92 55,284,800 92
23/08/2023 96 103 92 93 179,481,200 93
22/08/2023 87 96 87 96 154,799,400 96
21/08/2023 87 88 84 87 40,024,400 87
18/08/2023 87 88 85 87 20,158,500 87
16/08/2023 88 89 85 86 26,445,600 86
15/08/2023 81 87 81 87 75,268,700 87
14/08/2023 83 84 81 81 29,151,700 81
11/08/2023 84 84 82 83 7,522,400 83
10/08/2023 84 87 82 84 35,669,400 84
09/08/2023 83 87 82 84 42,025,700 84
08/08/2023 86 87 83 83 41,352,700 83
07/08/2023 74 89 74 86 32,033,900 86
04/08/2023 88 90 85 86 50,902,900 86
03/08/2023 94 94 83 87 83,743,900 87
02/08/2023 98 101 85 87 218,747,600 87
01/08/2023 87 100 87 100 174,421,500 100
31/07/2023 113 116 97 97 321,560,600 97
28/07/2023 113 122 106 113 350,963,000 113
27/07/2023 96 117 94 112 469,873,500 112
26/07/2023 95 98 93 95 60,125,900 95
25/07/2023 90 98 88 96 189,923,600 96
24/07/2023 83 93 83 90 179,934,000 90
21/07/2023 78 85 78 83 165,498,600 83
20/07/2023 80 80 78 78 9,634,100 78
18/07/2023 80 81 78 79 20,056,200 79
17/07/2023 80 81 79 80 26,135,800 80
14/07/2023 79 82 79 80 39,895,200 80
13/07/2023 76 80 75 80 44,178,800 80
12/07/2023 77 78 75 76 10,347,700 76
11/07/2023 78 78 76 77 12,712,500 77
10/07/2023 77 80 77 78 30,709,800 78
07/07/2023 76 77 75 77 10,351,800 77
06/07/2023 76 78 75 75 23,225,300 75
05/07/2023 78 80 76 77 46,914,800 77
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