Filter by dates:
From
To
Historical price from March 15, 2019 to June 20, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Recent 2 weeks
(31/05/2019 to 20/06/2019)
5,500 6,175 5,425 6,050 157 6,050
Previous 2 weeks
(16/05/2019 to 29/05/2019)
5,275 5,775 4,980 5,500 65 5,500
Previous 4 weeks
(15/04/2019 to 15/05/2019)
5,900 6,450 5,150 5,300 133 5,300
Daily Historical Data
20/06/2019 5,950 6,175 5,950 6,050 28,896,300 6,050
19/06/2019 5,800 5,900 5,750 5,850 16,091,400 5,850
18/06/2019 5,700 5,725 5,650 5,700 4,457,300 5,700
17/06/2019 5,650 5,725 5,625 5,675 8,121,800 5,675
14/06/2019 5,750 5,750 5,625 5,700 4,518,200 5,700
13/06/2019 5,825 5,875 5,700 5,700 9,670,800 5,700
12/06/2019 5,725 5,825 5,675 5,825 10,038,500 5,825
11/06/2019 5,700 5,750 5,675 5,700 10,046,000 5,700
10/06/2019 5,775 5,900 5,625 5,700 54,691,200 5,700
31/05/2019 5,500 5,700 5,425 5,700 10,623,400 5,700
29/05/2019 5,375 5,550 5,375 5,500 6,159,200 5,500
28/05/2019 5,700 5,750 5,375 5,375 25,276,600 5,375
27/05/2019 5,675 5,775 5,650 5,700 7,203,700 5,700
24/05/2019 5,550 5,700 5,525 5,650 4,220,300 5,650
23/05/2019 5,325 5,550 5,300 5,500 2,770,100 5,500
22/05/2019 5,350 5,400 5,300 5,300 1,858,900 5,300
21/05/2019 5,325 5,425 5,325 5,325 6,904,800 5,325
20/05/2019 5,075 5,325 5,025 5,275 5,313,600 5,275
17/05/2019 5,100 5,175 4,980 5,025 2,376,500 5,025
16/05/2019 5,275 5,300 5,100 5,100 3,252,600 5,100
15/05/2019 5,400 5,500 5,275 5,300 3,205,500 5,300
14/05/2019 5,300 5,500 5,150 5,450 6,697,200 5,450
13/05/2019 5,650 5,700 5,325 5,350 6,812,100 5,350
10/05/2019 5,575 5,675 5,525 5,600 3,904,000 5,600
09/05/2019 5,650 5,650 5,550 5,550 4,830,300 5,550
08/05/2019 5,650 5,700 5,525 5,650 6,404,200 5,650
07/05/2019 5,725 5,750 5,675 5,700 6,939,500 5,700
06/05/2019 5,625 5,700 5,475 5,625 7,094,000 5,625
03/05/2019 5,950 5,975 5,675 5,850 7,831,400 5,850
02/05/2019 6,100 6,100 5,925 6,000 5,861,700 6,000
30/04/2019 6,175 6,175 6,025 6,100 4,254,300 6,100
29/04/2019 6,125 6,200 6,075 6,175 6,870,000 6,175
26/04/2019 6,000 6,150 5,950 6,125 7,109,200 6,125
25/04/2019 6,100 6,150 5,975 6,050 7,614,200 6,050
24/04/2019 6,025 6,200 6,025 6,100 13,465,300 6,100
23/04/2019 5,975 6,100 5,950 5,975 4,417,900 5,975
22/04/2019 6,075 6,125 5,925 5,975 7,922,500 5,975
18/04/2019 6,300 6,450 6,050 6,050 13,183,500 6,050
16/04/2019 6,125 6,150 6,000 6,100 4,351,900 6,100
15/04/2019 5,900 6,175 5,900 6,125 4,492,300 6,125
12/04/2019 5,950 6,050 5,950 6,000 4,506,400 6,000
11/04/2019 6,025 6,050 5,975 6,000 2,754,900 6,000
10/04/2019 6,125 6,125 5,950 6,050 18,152,300 6,050
09/04/2019 6,000 6,200 6,000 6,175 9,299,800 6,175
08/04/2019 6,050 6,100 5,900 6,000 7,028,700 6,000
05/04/2019 6,100 6,150 6,000 6,050 9,693,700 6,050
04/04/2019 6,000 6,200 5,900 6,150 7,335,000 6,150
02/04/2019 5,900 6,000 5,900 6,000 4,444,800 6,000
01/04/2019 5,975 6,025 5,700 5,900 4,367,200 5,900
29/03/2019 5,875 6,025 5,850 5,975 21,854,700 5,975
28/03/2019 5,650 5,875 5,575 5,875 15,056,200 5,875
27/03/2019 5,400 5,775 5,400 5,650 23,969,800 5,650
26/03/2019 5,300 5,425 5,200 5,400 5,658,700 5,400
25/03/2019 5,300 5,300 5,050 5,200 6,523,200 5,200
22/03/2019 5,450 5,475 5,200 5,325 4,004,800 5,325
21/03/2019 5,300 5,450 5,300 5,450 6,965,300 5,450
20/03/2019 5,300 5,325 5,225 5,300 1,345,300 5,300
19/03/2019 5,325 5,325 5,225 5,300 2,596,500 5,300
18/03/2019 5,325 5,400 5,225 5,325 4,865,400 5,325
15/03/2019 5,100 5,350 5,100 5,325 11,164,400 5,325
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