Filter by dates:
From
To
Historical price from May 24, 2019 to August 23, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Recent 2 weeks
(12/08/2019 to 23/08/2019)
5,700 5,900 5,550 5,700 33 5,700
Previous 2 weeks
(29/07/2019 to 09/08/2019)
5,800 6,000 5,475 5,725 49 5,725
Previous 4 weeks
(01/07/2019 to 26/07/2019)
5,725 6,225 5,500 5,750 106 5,750
Daily Historical Data
23/08/2019 5,600 5,750 5,600 5,700 2,478,200 5,700
22/08/2019 5,650 5,725 5,650 5,675 3,017,700 5,675
21/08/2019 5,725 5,750 5,650 5,675 2,401,900 5,675
20/08/2019 5,800 5,800 5,700 5,700 1,875,200 5,700
19/08/2019 5,825 5,825 5,725 5,750 1,745,700 5,750
16/08/2019 5,850 5,850 5,725 5,750 5,928,500 5,750
15/08/2019 5,650 5,850 5,550 5,850 4,190,100 5,850
14/08/2019 5,800 5,850 5,700 5,725 3,449,800 5,725
13/08/2019 5,850 5,850 5,675 5,750 4,051,800 5,750
12/08/2019 5,700 5,900 5,700 5,850 4,518,400 5,850
09/08/2019 5,700 5,750 5,700 5,725 3,443,700 5,725
08/08/2019 5,700 5,775 5,700 5,725 2,176,400 5,725
07/08/2019 5,675 5,775 5,625 5,700 5,974,900 5,700
06/08/2019 5,500 5,825 5,475 5,675 4,624,300 5,675
05/08/2019 5,825 5,850 5,600 5,600 5,714,800 5,600
02/08/2019 5,800 5,875 5,750 5,825 3,810,400 5,825
01/08/2019 5,900 5,975 5,850 5,875 3,332,700 5,875
31/07/2019 5,950 6,000 5,775 6,000 8,581,700 6,000
30/07/2019 5,775 5,975 5,725 5,950 4,338,000 5,950
29/07/2019 5,800 5,825 5,650 5,675 7,470,800 5,675
26/07/2019 6,050 6,050 5,725 5,750 7,246,500 5,750
25/07/2019 6,075 6,125 5,950 5,975 3,457,200 5,975
24/07/2019 6,000 6,100 5,975 6,050 4,212,300 6,050
23/07/2019 6,100 6,100 5,925 6,000 4,870,900 6,000
22/07/2019 6,225 6,225 6,025 6,100 2,877,400 6,100
19/07/2019 6,200 6,225 6,075 6,225 9,207,900 6,225
18/07/2019 6,000 6,225 5,875 6,175 14,216,900 6,175
17/07/2019 5,900 5,975 5,875 5,925 5,395,900 5,925
16/07/2019 5,850 5,975 5,775 5,900 6,893,100 5,900
15/07/2019 5,700 5,875 5,700 5,825 4,910,700 5,825
12/07/2019 5,775 5,775 5,600 5,650 2,628,600 5,650
11/07/2019 5,750 5,775 5,675 5,750 2,627,900 5,750
10/07/2019 5,750 5,750 5,625 5,675 3,756,300 5,675
09/07/2019 5,525 5,725 5,525 5,700 5,023,000 5,700
08/07/2019 5,700 5,725 5,500 5,525 4,155,100 5,525
05/07/2019 5,750 5,800 5,650 5,650 3,294,500 5,650
04/07/2019 5,800 5,850 5,725 5,775 1,565,800 5,775
03/07/2019 5,950 6,000 5,775 5,800 3,369,100 5,800
02/07/2019 5,950 6,000 5,825 5,900 4,466,100 5,900
01/07/2019 5,725 6,000 5,725 5,900 12,144,000 5,900
28/06/2019 5,775 5,775 5,700 5,725 8,920,600 5,725
27/06/2019 5,775 5,800 5,625 5,725 8,129,400 5,725
26/06/2019 5,750 5,800 5,725 5,725 3,450,100 5,725
25/06/2019 5,825 5,900 5,750 5,800 6,611,700 5,800
24/06/2019 5,900 6,000 5,825 5,850 6,472,100 5,850
21/06/2019 6,100 6,100 5,850 5,850 19,631,200 5,850
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
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