Filter by dates:
From
To
Historical price from November 26, 2019 to February 21, 2020
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Recent 2 weeks
(10/02/2020 to 21/02/2020)
4,900 5,075 4,790 5,000 37 5,000
Previous 2 weeks
(27/01/2020 to 07/02/2020)
5,075 5,075 4,500 4,900 62 4,900
Previous 4 weeks
(26/12/2019 to 24/01/2020)
5,375 5,400 4,880 5,075 60 5,075
Daily Historical Data
21/02/2020 5,050 5,050 5,000 5,000 3,182,900 5,000
20/02/2020 5,025 5,075 5,000 5,050 3,483,500 5,050
19/02/2020 4,910 5,050 4,910 5,000 3,903,800 5,000
18/02/2020 4,860 4,960 4,860 4,910 2,751,400 4,910
17/02/2020 4,900 4,930 4,800 4,860 2,694,100 4,860
14/02/2020 4,860 4,930 4,850 4,900 2,063,200 4,900
13/02/2020 4,890 4,890 4,820 4,860 4,768,700 4,860
12/02/2020 4,860 4,900 4,800 4,850 3,998,100 4,850
11/02/2020 4,930 4,960 4,890 4,900 6,063,100 4,900
10/02/2020 4,900 4,930 4,790 4,930 4,969,800 4,930
07/02/2020 4,800 4,930 4,780 4,900 5,126,200 4,900
06/02/2020 4,700 4,820 4,650 4,800 6,727,700 4,800
05/02/2020 4,690 4,720 4,630 4,650 4,105,300 4,650
04/02/2020 4,600 4,670 4,590 4,640 6,151,500 4,640
03/02/2020 4,580 4,640 4,500 4,520 5,758,300 4,520
31/01/2020 4,810 4,820 4,590 4,600 13,476,300 4,600
30/01/2020 4,900 4,900 4,780 4,800 5,864,300 4,800
29/01/2020 4,850 4,950 4,810 4,900 6,377,300 4,900
28/01/2020 4,850 4,870 4,790 4,820 6,055,200 4,820
27/01/2020 5,075 5,075 4,860 4,860 2,540,300 4,860
24/01/2020 4,930 5,100 4,930 5,075 1,580,600 5,075
23/01/2020 4,970 5,050 4,890 5,050 2,552,000 5,050
22/01/2020 5,000 5,075 4,880 4,970 4,971,600 4,970
21/01/2020 5,000 5,075 4,960 5,075 2,220,500 5,075
20/01/2020 5,200 5,200 4,920 5,050 6,970,900 5,050
17/01/2020 5,225 5,225 5,125 5,175 3,100,700 5,175
16/01/2020 5,175 5,225 5,150 5,225 3,145,900 5,225
15/01/2020 5,225 5,225 5,100 5,175 3,343,500 5,175
14/01/2020 5,200 5,250 5,150 5,250 2,939,800 5,250
13/01/2020 5,200 5,250 5,200 5,225 3,552,200 5,225
10/01/2020 5,100 5,225 5,075 5,200 3,507,200 5,200
09/01/2020 5,100 5,150 5,025 5,100 2,404,600 5,100
08/01/2020 5,025 5,125 5,025 5,075 1,432,800 5,075
07/01/2020 5,175 5,275 5,025 5,075 3,912,800 5,075
06/01/2020 5,250 5,250 5,175 5,175 1,855,300 5,175
03/01/2020 5,175 5,275 5,175 5,250 1,525,900 5,250
02/01/2020 5,225 5,250 5,175 5,175 816,700 5,175
30/12/2019 5,300 5,300 5,175 5,175 2,854,200 5,175
27/12/2019 5,300 5,350 5,200 5,300 3,745,600 5,300
26/12/2019 5,375 5,400 5,275 5,300 3,580,500 5,300
23/12/2019 5,300 5,400 5,275 5,375 3,141,800 5,375
20/12/2019 5,300 5,325 5,200 5,300 4,557,500 5,300
19/12/2019 5,275 5,350 5,275 5,300 4,442,700 5,300
18/12/2019 5,275 5,325 5,175 5,275 4,888,400 5,275
17/12/2019 5,350 5,375 5,200 5,275 4,607,000 5,275
16/12/2019 5,225 5,350 5,225 5,350 6,679,800 5,350
13/12/2019 5,175 5,225 5,100 5,225 5,487,900 5,225
12/12/2019 5,050 5,150 5,025 5,075 4,744,300 5,075
11/12/2019 5,075 5,075 5,000 5,050 2,462,900 5,050
10/12/2019 5,050 5,125 5,025 5,025 3,008,800 5,025
09/12/2019 5,175 5,200 5,025 5,025 3,191,400 5,025
06/12/2019 5,200 5,225 5,100 5,175 2,345,300 5,175
05/12/2019 5,275 5,275 5,175 5,200 2,975,400 5,200
04/12/2019 5,100 5,300 5,000 5,275 2,766,800 5,275
03/12/2019 5,175 5,175 5,025 5,100 3,611,800 5,100
02/12/2019 4,950 5,175 4,950 5,175 4,288,200 5,175
29/11/2019 4,580 4,980 4,560 4,940 8,300,200 4,940
28/11/2019 4,770 4,800 4,550 4,590 3,559,000 4,590
27/11/2019 4,880 4,880 4,760 4,780 4,270,100 4,780
26/11/2019 5,025 5,025 4,780 4,870 13,131,100 4,870
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