Historical Price
Historical price from Jun 21, 2024 to Sep 12, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
| Summary | ||||||
Recent 2 weeks |
22 | 29 | 20 | 29 | 3,910,100 | 29 |
|---|---|---|---|---|---|---|
Previous 2 weeks |
34 | 34 | 22 | 23 | 3,450,400 | 23 |
Previous 4 weeks |
20 | 46 | 20 | 34 | 17,127,400 | 34 |
| Daily Historical Data | ||||||
12/09/2024 |
29 | 29 | 29 | 29 | 1,098,500 | 29 |
11/09/2024 |
27 | 28 | 27 | 28 | 212,700 | 28 |
10/09/2024 |
26 | 26 | 26 | 26 | 139,700 | 26 |
09/09/2024 |
24 | 25 | 24 | 25 | 176,000 | 25 |
06/09/2024 |
22 | 23 | 22 | 23 | 182,100 | 23 |
05/09/2024 |
22 | 22 | 22 | 22 | 981,400 | 22 |
04/09/2024 |
21 | 22 | 21 | 22 | 274,100 | 22 |
03/09/2024 |
21 | 21 | 21 | 21 | 21,400 | 21 |
02/09/2024 |
22 | 22 | 20 | 21 | 229,700 | 21 |
30/08/2024 |
22 | 23 | 22 | 22 | 594,500 | 22 |
29/08/2024 |
22 | 23 | 22 | 23 | 384,600 | 23 |
28/08/2024 |
24 | 24 | 23 | 23 | 651,200 | 23 |
27/08/2024 |
25 | 25 | 25 | 25 | 845,000 | 25 |
26/08/2024 |
28 | 28 | 27 | 27 | 380,900 | 27 |
23/08/2024 |
30 | 30 | 28 | 29 | 191,400 | 29 |
22/08/2024 |
31 | 31 | 30 | 30 | 184,500 | 30 |
21/08/2024 |
32 | 32 | 32 | 32 | 326,400 | 32 |
20/08/2024 |
32 | 32 | 32 | 32 | 26,600 | 32 |
19/08/2024 |
33 | 33 | 33 | 33 | 50,400 | 33 |
16/08/2024 |
34 | 34 | 34 | 34 | 409,400 | 34 |
15/08/2024 |
34 | 34 | 34 | 34 | 1,659,900 | 34 |
14/08/2024 |
31 | 31 | 31 | 31 | 258,700 | 31 |
13/08/2024 |
29 | 29 | 29 | 29 | 94,600 | 29 |
12/08/2024 |
26 | 27 | 26 | 27 | 893,600 | 27 |
09/08/2024 |
28 | 28 | 28 | 28 | 1,003,800 | 28 |
08/08/2024 |
31 | 31 | 31 | 31 | 265,700 | 31 |
07/08/2024 |
34 | 34 | 34 | 34 | 735,400 | 34 |
06/08/2024 |
37 | 37 | 37 | 37 | 231,700 | 37 |
05/08/2024 |
41 | 41 | 41 | 41 | 454,500 | 41 |
02/08/2024 |
46 | 46 | 45 | 45 | 474,500 | 45 |
01/08/2024 |
46 | 46 | 46 | 46 | 1,766,400 | 46 |
31/07/2024 |
42 | 42 | 42 | 42 | 1,660,000 | 42 |
30/07/2024 |
39 | 39 | 39 | 39 | 2,143,900 | 39 |
29/07/2024 |
36 | 36 | 36 | 36 | 1,707,300 | 36 |
26/07/2024 |
33 | 33 | 33 | 33 | 585,800 | 33 |
25/07/2024 |
30 | 30 | 30 | 30 | 866,900 | 30 |
24/07/2024 |
28 | 28 | 28 | 28 | 711,400 | 28 |
23/07/2024 |
26 | 26 | 26 | 26 | 675,900 | 26 |
22/07/2024 |
23 | 24 | 23 | 24 | 179,100 | 24 |
19/07/2024 |
20 | 22 | 20 | 22 | 758,300 | 22 |
18/07/2024 |
19 | 20 | 19 | 20 | 185,000 | 20 |
17/07/2024 |
18 | 19 | 18 | 19 | 182,700 | 19 |
16/07/2024 |
18 | 18 | 18 | 18 | 63,900 | 18 |
15/07/2024 |
17 | 18 | 17 | 18 | 190,100 | 18 |
12/07/2024 |
17 | 17 | 17 | 17 | 239,800 | 17 |
11/07/2024 |
17 | 17 | 17 | 17 | 21,500 | 17 |
10/07/2024 |
17 | 17 | 17 | 17 | 998,600 | 17 |
09/07/2024 |
16 | 17 | 16 | 17 | 168,600 | 17 |
08/07/2024 |
16 | 16 | 15 | 16 | 622,300 | 16 |
05/07/2024 |
15 | 16 | 15 | 16 | 101,100 | 16 |
04/07/2024 |
15 | 16 | 15 | 16 | 173,800 | 16 |
03/07/2024 |
15 | 15 | 15 | 15 | 167,400 | 15 |
02/07/2024 |
14 | 15 | 14 | 15 | 326,200 | 15 |
01/07/2024 |
14 | 14 | 13 | 14 | 69,900 | 14 |
28/06/2024 |
14 | 14 | 14 | 14 | 160,500 | 14 |
27/06/2024 |
14 | 15 | 14 | 15 | 371,000 | 15 |
26/06/2024 |
14 | 14 | 14 | 14 | 1,100 | 14 |
25/06/2024 |
14 | 14 | 14 | 14 | 19,200 | 14 |
24/06/2024 |
14 | 14 | 14 | 14 | 106,000 | 14 |
21/06/2024 |
14 | 14 | 13 | 14 | 26,300 | 14 |
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