Historical Price

Filter by dates:
From
To
Historical price from June 28, 2021 to September 22, 2021
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(09/09/2021 to 22/09/2021)		 975 1,050 910 970 784,161,100 970
Previous 2 weeks
(26/08/2021 to 08/09/2021)		 840 1,025 790 970 881,417,900 970
Previous 4 weeks
(27/07/2021 to 25/08/2021)		 940 1,055 665 835 760,757,900 835
Daily Historical Data
22/09/2021 965 990 960 970 49,411,800 970
21/09/2021 965 990 930 965 55,686,300 965
20/09/2021 1,020 1,050 965 965 90,066,300 965
17/09/2021 1,020 1,035 980 1,015 57,823,300 1,015
16/09/2021 1,040 1,050 1,015 1,020 91,096,500 1,020
15/09/2021 955 1,045 950 1,035 161,696,100 1,035
14/09/2021 955 965 930 960 52,791,000 960
13/09/2021 960 975 935 940 55,369,900 940
10/09/2021 975 985 940 960 30,588,600 960
09/09/2021 975 1,015 910 975 139,631,300 975
08/09/2021 945 1,005 940 970 91,305,000 970
07/09/2021 915 985 910 945 72,097,300 945
06/09/2021 970 970 910 915 37,088,100 915
03/09/2021 1,005 1,020 960 970 42,563,700 970
02/09/2021 980 1,005 915 1,000 131,451,700 1,000
01/09/2021 995 1,010 955 975 78,945,700 975
31/08/2021 950 1,025 950 990 131,454,800 990
30/08/2021 910 975 905 950 104,980,900 950
27/08/2021 810 905 790 900 128,446,700 900
26/08/2021 840 860 805 810 63,084,000 810
25/08/2021 795 835 770 835 66,606,300 835
24/08/2021 825 845 770 790 59,408,800 790
23/08/2021 790 850 785 820 105,406,100 820
20/08/2021 665 800 665 785 77,722,600 785
19/08/2021 765 770 715 715 28,065,900 715
18/08/2021 760 770 710 765 19,702,200 765
16/08/2021 800 800 740 760 23,300,900 760
13/08/2021 825 855 770 795 49,987,200 795
12/08/2021 900 900 825 825 19,820,600 825
10/08/2021 935 945 870 885 16,906,900 885
09/08/2021 1,005 1,005 930 935 18,954,000 935
06/08/2021 970 1,005 955 1,000 24,341,700 1,000
05/08/2021 1,010 1,010 965 975 12,715,700 975
04/08/2021 1,020 1,055 955 1,010 36,839,900 1,010
03/08/2021 960 1,025 950 1,020 50,588,800 1,020
02/08/2021 950 970 930 955 26,147,200 955
30/07/2021 930 950 900 940 28,817,200 940
29/07/2021 930 950 915 930 34,071,000 930
28/07/2021 925 940 890 925 32,785,400 925
27/07/2021 940 940 875 925 28,569,500 925
26/07/2021 910 945 885 930 31,424,200 930
23/07/2021 980 995 910 910 52,423,000 910
22/07/2021 1,050 1,050 960 975 63,962,400 975
21/07/2021 1,000 1,075 995 1,025 110,732,000 1,025
19/07/2021 1,055 1,075 990 1,005 86,970,300 1,005
16/07/2021 1,105 1,110 1,060 1,060 23,406,100 1,060
15/07/2021 1,110 1,120 1,075 1,095 17,794,000 1,095
14/07/2021 1,120 1,120 1,055 1,105 30,576,300 1,105
13/07/2021 1,210 1,210 1,125 1,125 67,334,100 1,125
12/07/2021 1,215 1,255 1,205 1,205 81,168,000 1,205
09/07/2021 1,180 1,215 1,155 1,210 96,542,500 1,210
08/07/2021 1,160 1,185 1,145 1,160 37,569,800 1,160
07/07/2021 1,155 1,170 1,140 1,160 39,540,000 1,160
06/07/2021 1,180 1,185 1,130 1,155 41,593,800 1,155
05/07/2021 1,110 1,180 1,105 1,170 90,555,900 1,170
02/07/2021 1,090 1,125 1,060 1,105 97,320,600 1,105
01/07/2021 1,060 1,115 1,040 1,085 113,348,400 1,085
30/06/2021 1,065 1,105 1,020 1,055 117,050,400 1,055
29/06/2021 1,055 1,065 995 1,055 44,508,800 1,055
28/06/2021 1,050 1,065 1,010 1,055 27,059,000 1,055
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