Historical Price
Historical price from March 02, 2023 to June 09, 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 (25/05/2023 to 09/06/2023) |
81 | 83 | 67 | 78 | 303,760,900 | 78 |
Previous 2 weeks (10/05/2023 to 24/05/2023) |
92 | 93 | 77 | 81 | 347,092,900 | 81 |
Previous 4 weeks (03/04/2023 to 09/05/2023) |
97 | 101 | 81 | 91 | 646,050,200 | 91 |
Daily Historical Data | ||||||
09/06/2023 | 79 | 82 | 78 | 78 | 44,083,600 | 78 |
08/06/2023 | 76 | 81 | 76 | 78 | 75,128,900 | 78 |
07/06/2023 | 75 | 78 | 73 | 76 | 38,956,000 | 76 |
06/06/2023 | 72 | 77 | 71 | 75 | 22,520,600 | 75 |
05/06/2023 | 73 | 73 | 67 | 71 | 16,055,100 | 71 |
31/05/2023 | 78 | 78 | 72 | 72 | 37,183,500 | 72 |
30/05/2023 | 79 | 79 | 77 | 77 | 13,744,300 | 77 |
29/05/2023 | 78 | 80 | 76 | 78 | 22,278,000 | 78 |
26/05/2023 | 80 | 81 | 78 | 78 | 24,060,100 | 78 |
25/05/2023 | 81 | 83 | 80 | 80 | 9,750,800 | 80 |
24/05/2023 | 83 | 84 | 81 | 81 | 9,777,400 | 81 |
23/05/2023 | 81 | 85 | 80 | 83 | 46,446,500 | 83 |
22/05/2023 | 78 | 81 | 78 | 81 | 16,463,000 | 81 |
19/05/2023 | 81 | 82 | 78 | 78 | 21,557,300 | 78 |
17/05/2023 | 77 | 84 | 77 | 80 | 51,930,700 | 80 |
16/05/2023 | 85 | 87 | 80 | 82 | 35,813,300 | 82 |
15/05/2023 | 84 | 88 | 84 | 85 | 34,734,400 | 85 |
12/05/2023 | 85 | 87 | 84 | 84 | 21,870,400 | 84 |
11/05/2023 | 89 | 90 | 85 | 85 | 39,555,000 | 85 |
10/05/2023 | 92 | 93 | 88 | 89 | 68,944,900 | 89 |
09/05/2023 | 85 | 92 | 84 | 91 | 70,945,500 | 91 |
08/05/2023 | 83 | 88 | 83 | 85 | 46,084,100 | 85 |
05/05/2023 | 84 | 85 | 81 | 83 | 14,402,200 | 83 |
04/05/2023 | 83 | 85 | 82 | 83 | 18,125,500 | 83 |
03/05/2023 | 83 | 84 | 81 | 83 | 14,874,400 | 83 |
02/05/2023 | 84 | 85 | 82 | 82 | 14,379,500 | 82 |
28/04/2023 | 84 | 86 | 83 | 83 | 18,562,000 | 83 |
27/04/2023 | 82 | 86 | 81 | 84 | 27,173,300 | 84 |
26/04/2023 | 85 | 87 | 81 | 81 | 26,631,600 | 81 |
18/04/2023 | 83 | 88 | 82 | 84 | 40,610,200 | 84 |
17/04/2023 | 85 | 88 | 81 | 82 | 37,261,400 | 82 |
14/04/2023 | 90 | 91 | 85 | 85 | 25,115,800 | 85 |
13/04/2023 | 89 | 92 | 88 | 89 | 28,158,100 | 89 |
12/04/2023 | 92 | 93 | 89 | 89 | 16,686,900 | 89 |
11/04/2023 | 89 | 95 | 87 | 91 | 49,042,800 | 91 |
10/04/2023 | 93 | 93 | 87 | 89 | 46,122,300 | 89 |
06/04/2023 | 98 | 98 | 93 | 93 | 31,775,300 | 93 |
05/04/2023 | 99 | 101 | 96 | 98 | 30,639,600 | 98 |
04/04/2023 | 97 | 100 | 95 | 99 | 49,488,000 | 99 |
03/04/2023 | 97 | 101 | 95 | 96 | 39,971,700 | 96 |
31/03/2023 | 101 | 103 | 97 | 98 | 67,787,900 | 98 |
30/03/2023 | 99 | 108 | 99 | 100 | 171,776,600 | 100 |
29/03/2023 | 98 | 105 | 97 | 99 | 143,858,400 | 99 |
28/03/2023 | 101 | 102 | 94 | 97 | 99,658,400 | 97 |
27/03/2023 | 86 | 112 | 86 | 100 | 402,211,300 | 100 |
24/03/2023 | 84 | 89 | 83 | 86 | 65,616,700 | 86 |
21/03/2023 | 83 | 86 | 82 | 83 | 55,303,900 | 83 |
20/03/2023 | 76 | 89 | 76 | 82 | 162,330,300 | 82 |
17/03/2023 | 76 | 81 | 75 | 77 | 156,728,600 | 77 |
16/03/2023 | 85 | 85 | 80 | 80 | 29,929,800 | 80 |
15/03/2023 | 92 | 92 | 85 | 86 | 106,113,900 | 86 |
14/03/2023 | 97 | 100 | 91 | 91 | 47,559,200 | 91 |
13/03/2023 | 99 | 104 | 97 | 97 | 65,467,600 | 97 |
10/03/2023 | 111 | 112 | 104 | 104 | 60,551,100 | 104 |
09/03/2023 | 117 | 119 | 110 | 111 | 47,502,400 | 111 |
08/03/2023 | 122 | 127 | 116 | 117 | 46,683,800 | 117 |
07/03/2023 | 122 | 123 | 118 | 122 | 31,202,800 | 122 |
06/03/2023 | 125 | 125 | 121 | 122 | 18,714,700 | 122 |
03/03/2023 | 127 | 129 | 125 | 125 | 15,435,200 | 125 |
02/03/2023 | 126 | 129 | 126 | 127 | 17,469,700 | 127 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
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