Historical Price
Historical price from March 30, 2022 to July 05, 2022
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 (22/06/2022 to 05/07/2022) |
218 | 226 | 175 | 180 | 558,621,000 | 180 |
Previous 2 weeks (08/06/2022 to 21/06/2022) |
248 | 260 | 191 | 216 | 519,825,500 | 216 |
Previous 4 weeks (28/04/2022 to 07/06/2022) |
318 | 334 | 226 | 248 | 1,505,180,900 | 248 |
Daily Historical Data | ||||||
05/07/2022 | 182 | 187 | 175 | 180 | 53,686,500 | 180 |
04/07/2022 | 190 | 195 | 180 | 180 | 64,248,100 | 180 |
01/07/2022 | 204 | 206 | 193 | 193 | 55,370,200 | 193 |
30/06/2022 | 214 | 226 | 200 | 204 | 102,672,700 | 204 |
29/06/2022 | 218 | 218 | 208 | 212 | 28,430,700 | 212 |
28/06/2022 | 208 | 216 | 206 | 216 | 51,829,600 | 216 |
27/06/2022 | 208 | 216 | 204 | 206 | 25,363,700 | 206 |
24/06/2022 | 202 | 220 | 202 | 208 | 76,733,900 | 208 |
23/06/2022 | 204 | 206 | 197 | 202 | 29,438,400 | 202 |
22/06/2022 | 218 | 222 | 202 | 202 | 70,847,200 | 202 |
21/06/2022 | 196 | 228 | 196 | 216 | 151,181,000 | 216 |
20/06/2022 | 202 | 202 | 191 | 196 | 30,598,400 | 196 |
17/06/2022 | 206 | 210 | 199 | 200 | 62,869,500 | 200 |
16/06/2022 | 206 | 216 | 204 | 208 | 49,555,700 | 208 |
15/06/2022 | 194 | 212 | 193 | 204 | 57,649,400 | 204 |
14/06/2022 | 220 | 220 | 206 | 206 | 51,133,800 | 206 |
13/06/2022 | 230 | 230 | 220 | 220 | 51,239,000 | 220 |
10/06/2022 | 250 | 250 | 236 | 236 | 23,742,600 | 236 |
09/06/2022 | 258 | 258 | 244 | 248 | 20,823,500 | 248 |
08/06/2022 | 248 | 260 | 248 | 252 | 21,032,600 | 252 |
07/06/2022 | 250 | 256 | 246 | 248 | 19,136,600 | 248 |
06/06/2022 | 250 | 258 | 242 | 248 | 42,230,600 | 248 |
03/06/2022 | 270 | 274 | 254 | 254 | 65,750,300 | 254 |
02/06/2022 | 264 | 276 | 262 | 272 | 43,086,100 | 272 |
31/05/2022 | 272 | 274 | 264 | 264 | 36,425,500 | 264 |
30/05/2022 | 264 | 276 | 252 | 272 | 72,143,800 | 272 |
27/05/2022 | 262 | 268 | 258 | 262 | 32,780,400 | 262 |
25/05/2022 | 264 | 274 | 254 | 258 | 40,125,800 | 258 |
24/05/2022 | 276 | 288 | 262 | 264 | 137,600,500 | 264 |
23/05/2022 | 236 | 274 | 236 | 274 | 209,380,000 | 274 |
20/05/2022 | 236 | 250 | 232 | 236 | 65,247,100 | 236 |
19/05/2022 | 256 | 256 | 242 | 242 | 145,723,700 | 242 |
18/05/2022 | 264 | 270 | 252 | 260 | 62,387,100 | 260 |
17/05/2022 | 244 | 268 | 242 | 260 | 82,118,400 | 260 |
13/05/2022 | 230 | 258 | 226 | 244 | 123,840,400 | 244 |
12/05/2022 | 256 | 260 | 242 | 242 | 34,797,600 | 242 |
11/05/2022 | 278 | 284 | 260 | 260 | 68,338,300 | 260 |
10/05/2022 | 300 | 302 | 278 | 278 | 90,251,600 | 278 |
09/05/2022 | 320 | 326 | 298 | 298 | 83,090,600 | 298 |
28/04/2022 | 318 | 334 | 312 | 320 | 50,726,500 | 320 |
27/04/2022 | 330 | 334 | 312 | 318 | 55,630,200 | 318 |
26/04/2022 | 306 | 340 | 306 | 330 | 104,930,700 | 330 |
25/04/2022 | 324 | 326 | 302 | 306 | 61,987,900 | 306 |
22/04/2022 | 336 | 338 | 322 | 324 | 36,507,000 | 324 |
21/04/2022 | 336 | 340 | 322 | 336 | 72,033,700 | 336 |
20/04/2022 | 356 | 366 | 330 | 330 | 140,837,800 | 330 |
19/04/2022 | 380 | 384 | 354 | 354 | 140,509,800 | 354 |
18/04/2022 | 386 | 394 | 376 | 378 | 85,260,400 | 378 |
14/04/2022 | 386 | 400 | 384 | 386 | 194,984,600 | 386 |
13/04/2022 | 378 | 392 | 372 | 384 | 240,926,500 | 384 |
12/04/2022 | 376 | 384 | 358 | 378 | 238,673,900 | 378 |
11/04/2022 | 410 | 416 | 380 | 380 | 294,381,900 | 380 |
08/04/2022 | 390 | 416 | 390 | 408 | 440,731,000 | 408 |
07/04/2022 | 376 | 396 | 364 | 388 | 195,360,900 | 388 |
06/04/2022 | 400 | 404 | 374 | 376 | 137,954,800 | 376 |
05/04/2022 | 376 | 404 | 374 | 398 | 209,810,500 | 398 |
04/04/2022 | 380 | 394 | 372 | 376 | 102,405,100 | 376 |
01/04/2022 | 406 | 408 | 376 | 378 | 236,829,300 | 378 |
31/03/2022 | 432 | 434 | 400 | 404 | 272,704,200 | 404 |
30/03/2022 | 432 | 450 | 424 | 430 | 284,968,000 | 430 |
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