Historical Price
Historical price from May 13, 2022 to Aug 09, 2022
Download historical price in CSV/Excel format
Date | Open | High | Low | Close | Volume | Adjusted Close a |
Summary | ||||||
Recent 2 weeks |
51 | 61 | 50 | 53 | 59,848,400 | 53 |
---|---|---|---|---|---|---|
Previous 2 weeks |
53 | 53 | 50 | 51 | 61,415,800 | 51 |
Previous 4 weeks |
64 | 82 | 51 | 53 | 387,148,300 | 53 |
Daily Historical Data | ||||||
09/08/2022 |
54 | 54 | 52 | 53 | 2,493,200 | 53 |
08/08/2022 |
54 | 54 | 52 | 54 | 1,510,200 | 54 |
05/08/2022 |
55 | 55 | 52 | 54 | 3,287,300 | 54 |
04/08/2022 |
55 | 56 | 54 | 54 | 1,840,000 | 54 |
03/08/2022 |
56 | 57 | 54 | 55 | 3,138,000 | 55 |
02/08/2022 |
59 | 61 | 56 | 56 | 2,874,700 | 56 |
01/08/2022 |
58 | 60 | 54 | 60 | 13,581,700 | 60 |
29/07/2022 |
53 | 58 | 53 | 58 | 15,595,000 | 58 |
28/07/2022 |
51 | 54 | 50 | 53 | 9,787,800 | 53 |
27/07/2022 |
51 | 51 | 50 | 51 | 5,740,500 | 51 |
26/07/2022 |
51 | 51 | 50 | 51 | 4,300,000 | 51 |
25/07/2022 |
51 | 52 | 50 | 51 | 6,647,300 | 51 |
22/07/2022 |
51 | 53 | 51 | 51 | 1,392,300 | 51 |
21/07/2022 |
50 | 51 | 50 | 51 | 886,500 | 51 |
20/07/2022 |
50 | 52 | 50 | 50 | 8,312,600 | 50 |
19/07/2022 |
50 | 51 | 50 | 50 | 5,121,200 | 50 |
18/07/2022 |
50 | 51 | 50 | 50 | 7,701,500 | 50 |
15/07/2022 |
51 | 52 | 50 | 50 | 11,740,500 | 50 |
14/07/2022 |
51 | 52 | 50 | 52 | 4,097,600 | 52 |
13/07/2022 |
53 | 53 | 50 | 51 | 11,216,300 | 51 |
12/07/2022 |
54 | 54 | 52 | 53 | 3,345,900 | 53 |
11/07/2022 |
55 | 56 | 52 | 54 | 8,799,100 | 54 |
08/07/2022 |
56 | 58 | 54 | 55 | 2,651,300 | 55 |
07/07/2022 |
54 | 57 | 51 | 56 | 11,473,700 | 56 |
06/07/2022 |
57 | 58 | 54 | 54 | 14,020,900 | 54 |
05/07/2022 |
57 | 60 | 54 | 57 | 18,075,500 | 57 |
04/07/2022 |
59 | 63 | 58 | 58 | 15,772,800 | 58 |
01/07/2022 |
64 | 64 | 62 | 62 | 33,522,500 | 62 |
30/06/2022 |
67 | 70 | 66 | 66 | 8,780,300 | 66 |
29/06/2022 |
75 | 75 | 70 | 70 | 26,572,000 | 70 |
28/06/2022 |
63 | 82 | 62 | 75 | 226,693,300 | 75 |
27/06/2022 |
61 | 63 | 60 | 63 | 3,718,500 | 63 |
24/06/2022 |
60 | 62 | 60 | 61 | 1,167,400 | 61 |
23/06/2022 |
61 | 62 | 60 | 60 | 660,800 | 60 |
22/06/2022 |
61 | 62 | 60 | 61 | 1,235,600 | 61 |
21/06/2022 |
60 | 62 | 59 | 61 | 2,846,900 | 61 |
20/06/2022 |
61 | 61 | 60 | 60 | 2,126,400 | 60 |
17/06/2022 |
62 | 62 | 58 | 61 | 2,198,000 | 61 |
16/06/2022 |
62 | 64 | 62 | 62 | 1,088,200 | 62 |
15/06/2022 |
64 | 65 | 62 | 62 | 2,399,200 | 62 |
14/06/2022 |
63 | 65 | 62 | 64 | 3,564,900 | 64 |
13/06/2022 |
63 | 64 | 62 | 63 | 815,400 | 63 |
10/06/2022 |
63 | 64 | 61 | 64 | 2,862,000 | 64 |
09/06/2022 |
63 | 64 | 61 | 63 | 1,429,500 | 63 |
08/06/2022 |
65 | 66 | 62 | 63 | 4,916,000 | 63 |
07/06/2022 |
64 | 66 | 62 | 66 | 3,734,500 | 66 |
06/06/2022 |
66 | 66 | 62 | 64 | 3,194,300 | 64 |
03/06/2022 |
61 | 62 | 60 | 62 | 3,254,400 | 62 |
02/06/2022 |
62 | 62 | 60 | 60 | 2,438,100 | 60 |
31/05/2022 |
57 | 62 | 57 | 62 | 3,454,800 | 62 |
30/05/2022 |
59 | 60 | 59 | 59 | 1,975,800 | 59 |
27/05/2022 |
58 | 60 | 58 | 59 | 2,535,700 | 59 |
25/05/2022 |
60 | 62 | 58 | 60 | 3,187,100 | 60 |
24/05/2022 |
63 | 63 | 60 | 60 | 2,263,300 | 60 |
23/05/2022 |
60 | 64 | 60 | 63 | 3,875,300 | 63 |
20/05/2022 |
61 | 62 | 60 | 61 | 1,270,000 | 61 |
19/05/2022 |
61 | 62 | 59 | 61 | 1,129,100 | 61 |
18/05/2022 |
60 | 62 | 60 | 61 | 1,176,100 | 61 |
17/05/2022 |
62 | 62 | 60 | 60 | 1,185,000 | 60 |
13/05/2022 |
62 | 63 | 61 | 62 | 872,500 | 62 |
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