Filter by dates:
From
To
Historical price from November 19, 2018 to February 18, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Recent 2 weeks
(04/02/2019 to 18/02/2019)
4,900 5,175 4,810 5,100 80 5,100
Previous 2 weeks
(21/01/2019 to 01/02/2019)
4,920 5,050 4,760 4,910 62 4,910
Previous 4 weeks
(18/12/2018 to 18/01/2019)
4,300 5,150 4,260 4,900 173 4,900
Daily Historical Data
18/02/2019 5,050 5,100 4,990 5,100 4,421,900 5,100
15/02/2019 5,100 5,125 4,950 5,025 5,267,700 5,025
14/02/2019 5,000 5,125 4,980 5,100 5,991,300 5,100
13/02/2019 5,025 5,025 4,930 4,990 10,076,000 4,990
12/02/2019 5,000 5,050 4,910 5,025 9,334,100 5,025
11/02/2019 5,025 5,075 4,950 4,960 2,082,200 4,960
08/02/2019 5,100 5,125 4,980 5,025 9,147,600 5,025
07/02/2019 5,100 5,175 5,025 5,100 14,480,300 5,100
06/02/2019 4,820 5,125 4,820 5,075 16,219,400 5,075
04/02/2019 4,900 4,930 4,810 4,820 3,381,500 4,820
01/02/2019 4,920 4,950 4,880 4,910 4,431,500 4,910
31/01/2019 4,870 4,970 4,860 4,920 9,658,900 4,920
30/01/2019 4,880 4,900 4,800 4,820 4,087,000 4,820
29/01/2019 4,860 4,900 4,760 4,880 3,983,600 4,880
28/01/2019 4,910 4,950 4,820 4,860 4,056,000 4,860
25/01/2019 4,870 4,940 4,840 4,890 6,264,500 4,890
24/01/2019 5,050 5,050 4,870 4,870 7,035,600 4,870
23/01/2019 4,950 5,050 4,940 5,025 8,247,200 5,025
22/01/2019 4,840 4,960 4,840 4,940 8,344,700 4,940
21/01/2019 4,920 4,930 4,810 4,840 6,463,400 4,840
18/01/2019 5,000 5,025 4,900 4,900 7,352,100 4,900
17/01/2019 5,100 5,150 4,960 5,000 9,724,000 5,000
16/01/2019 4,890 5,100 4,880 5,075 18,550,400 5,075
15/01/2019 4,840 4,930 4,800 4,890 7,521,100 4,890
14/01/2019 4,930 4,940 4,820 4,820 5,502,100 4,820
11/01/2019 4,920 4,970 4,880 4,930 7,235,700 4,930
10/01/2019 4,940 4,950 4,830 4,920 7,135,300 4,920
09/01/2019 4,800 4,980 4,780 4,930 19,771,800 4,930
08/01/2019 4,810 4,810 4,750 4,790 5,975,200 4,790
07/01/2019 4,840 4,860 4,750 4,810 7,448,100 4,810
04/01/2019 4,550 4,850 4,540 4,800 22,151,500 4,800
03/01/2019 4,340 4,570 4,330 4,570 12,664,300 4,570
02/01/2019 4,300 4,330 4,280 4,290 2,255,100 4,290
28/12/2018 4,330 4,350 4,280 4,280 3,947,400 4,280
27/12/2018 4,330 4,350 4,280 4,300 4,414,500 4,300
26/12/2018 4,300 4,330 4,260 4,280 4,371,200 4,280
21/12/2018 4,360 4,400 4,320 4,320 7,293,200 4,320
20/12/2018 4,460 4,470 4,330 4,370 4,902,200 4,370
19/12/2018 4,430 4,480 4,430 4,470 5,649,000 4,470
18/12/2018 4,300 4,420 4,290 4,400 9,585,700 4,400
17/12/2018 4,590 4,620 4,400 4,410 9,297,900 4,410
14/12/2018 4,590 4,680 4,560 4,570 13,600,500 4,570
13/12/2018 4,500 4,600 4,500 4,580 9,099,800 4,580
12/12/2018 4,480 4,500 4,420 4,500 3,031,300 4,500
11/12/2018 4,550 4,560 4,400 4,450 6,048,600 4,450
10/12/2018 4,520 4,570 4,480 4,520 3,571,800 4,520
07/12/2018 4,570 4,590 4,520 4,520 3,457,900 4,520
06/12/2018 4,580 4,580 4,460 4,550 7,315,600 4,550
05/12/2018 4,500 4,630 4,480 4,580 15,054,200 4,580
04/12/2018 4,500 4,630 4,380 4,600 31,337,900 4,600
03/12/2018 4,180 4,550 4,180 4,460 43,341,900 4,460
30/11/2018 4,020 4,190 4,020 4,130 28,206,000 4,130
29/11/2018 4,020 4,020 3,980 4,000 6,639,000 4,000
28/11/2018 4,010 4,040 3,970 3,980 3,777,200 3,980
27/11/2018 3,970 4,010 3,960 4,000 6,267,700 4,000
26/11/2018 4,000 4,000 3,920 3,970 3,285,000 3,970
23/11/2018 4,000 4,020 3,940 3,990 3,175,300 3,990
22/11/2018 3,980 4,050 3,980 3,980 6,162,900 3,980
21/11/2018 3,980 4,010 3,950 3,970 4,013,500 3,970
19/11/2018 4,020 4,060 3,990 4,020 5,889,900 4,020
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