Historical Price

Filter by dates:
From
To
Historical price from July 08, 2022 to September 30, 2022
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(19/09/2022 to 30/09/2022)		 174 179 131 131 389,053,200 131
Previous 2 weeks
(05/09/2022 to 16/09/2022)		 184 194 173 174 350,450,900 174
Previous 4 weeks
(05/08/2022 to 02/09/2022)		 226 248 176 184 882,151,700 184
Daily Historical Data
30/09/2022 140 140 131 131 85,354,100 131
29/09/2022 148 150 139 140 40,037,400 140
28/09/2022 155 156 145 146 51,365,400 146
27/09/2022 151 155 144 154 36,062,900 154
26/09/2022 152 162 150 151 43,844,200 151
23/09/2022 161 166 159 161 28,088,000 161
22/09/2022 160 164 156 160 16,905,000 160
21/09/2022 168 168 159 160 27,027,100 160
20/09/2022 170 173 166 168 26,926,400 168
19/09/2022 174 179 169 171 33,442,700 171
16/09/2022 182 183 173 174 47,876,200 174
15/09/2022 184 187 181 182 23,324,000 182
14/09/2022 183 188 180 182 33,425,200 182
13/09/2022 187 188 182 185 15,837,000 185
12/09/2022 180 191 180 185 24,769,400 185
09/09/2022 191 192 185 185 19,311,800 185
08/09/2022 182 194 181 189 72,655,600 189
07/09/2022 179 185 179 181 28,736,300 181
06/09/2022 182 183 174 179 56,389,300 179
05/09/2022 184 186 181 182 28,126,100 182
02/09/2022 185 185 182 184 12,047,300 184
01/09/2022 186 186 182 184 17,718,700 184
31/08/2022 191 191 185 186 27,929,400 186
30/08/2022 180 192 178 190 59,335,400 190
29/08/2022 179 184 176 178 29,134,700 178
26/08/2022 190 191 176 180 72,891,600 180
25/08/2022 189 192 185 189 34,314,600 189
24/08/2022 194 195 187 188 28,549,400 188
23/08/2022 190 194 187 193 16,703,000 193
22/08/2022 204 206 192 192 84,213,500 192
19/08/2022 210 214 206 206 23,000,500 206
18/08/2022 206 210 202 208 24,561,300 208
16/08/2022 214 220 202 204 70,640,800 204
15/08/2022 222 222 214 214 36,803,600 214
12/08/2022 216 220 212 220 18,005,700 220
11/08/2022 218 226 210 216 54,916,500 216
10/08/2022 226 228 214 218 38,671,400 218
09/08/2022 224 232 222 226 36,638,300 226
08/08/2022 232 232 220 224 33,464,400 224
05/08/2022 226 248 226 230 162,611,600 230
04/08/2022 208 228 208 226 100,604,600 226
03/08/2022 206 216 206 208 31,763,000 208
02/08/2022 218 218 206 206 39,718,700 206
01/08/2022 220 228 216 218 29,499,800 218
29/07/2022 222 228 216 222 50,799,500 222
28/07/2022 218 226 216 220 52,217,600 220
27/07/2022 220 224 208 216 88,079,600 216
26/07/2022 210 224 204 220 106,202,500 220
25/07/2022 212 218 206 208 38,181,400 208
22/07/2022 206 218 200 210 65,051,300 210
21/07/2022 204 214 202 204 81,041,500 204
20/07/2022 187 204 187 204 108,209,300 204
19/07/2022 185 191 185 187 20,589,900 187
18/07/2022 182 193 181 185 51,468,800 185
15/07/2022 180 185 179 180 33,417,800 180
14/07/2022 189 190 177 179 46,698,100 179
13/07/2022 195 200 190 190 60,034,700 190
12/07/2022 188 200 185 194 97,644,100 194
11/07/2022 183 188 179 186 36,161,300 186
08/07/2022 175 186 174 182 45,680,900 182
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