Historical Price
Historical price from Aug 28, 2024 to Nov 20, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
| Summary | ||||||
Recent 2 weeks |
24 | 24 | 18 | 19 | 2,059,900 | 19 |
|---|---|---|---|---|---|---|
Previous 2 weeks |
21 | 22 | 20 | 22 | 2,201,300 | 22 |
Previous 4 weeks |
22 | 25 | 20 | 21 | 5,835,500 | 21 |
| Daily Historical Data | ||||||
20/11/2024 |
19 | 19 | 19 | 19 | 219,400 | 19 |
19/11/2024 |
20 | 20 | 19 | 19 | 91,600 | 19 |
18/11/2024 |
21 | 21 | 20 | 20 | 23,800 | 20 |
15/11/2024 |
20 | 21 | 20 | 21 | 59,100 | 21 |
14/11/2024 |
20 | 20 | 20 | 20 | 0 | -0 |
13/11/2024 |
20 | 20 | 20 | 20 | 111,000 | 20 |
12/11/2024 |
18 | 20 | 18 | 20 | 575,300 | 20 |
11/11/2024 |
21 | 21 | 20 | 20 | 359,100 | 20 |
08/11/2024 |
23 | 23 | 21 | 21 | 223,800 | 21 |
07/11/2024 |
24 | 24 | 22 | 23 | 396,800 | 23 |
06/11/2024 |
20 | 22 | 20 | 22 | 285,300 | 22 |
05/11/2024 |
21 | 21 | 20 | 20 | 458,900 | 20 |
04/11/2024 |
21 | 21 | 20 | 21 | 348,000 | 21 |
01/11/2024 |
20 | 21 | 20 | 21 | 168,900 | 21 |
31/10/2024 |
21 | 21 | 20 | 21 | 98,500 | 21 |
30/10/2024 |
21 | 21 | 20 | 20 | 126,700 | 20 |
29/10/2024 |
21 | 21 | 20 | 21 | 136,600 | 21 |
28/10/2024 |
21 | 21 | 21 | 21 | 67,700 | 21 |
25/10/2024 |
21 | 21 | 21 | 21 | 168,100 | 21 |
24/10/2024 |
21 | 21 | 21 | 21 | 342,600 | 21 |
23/10/2024 |
21 | 21 | 21 | 21 | 516,300 | 21 |
22/10/2024 |
21 | 21 | 21 | 21 | 708,200 | 21 |
21/10/2024 |
21 | 21 | 21 | 21 | 397,200 | 21 |
18/10/2024 |
20 | 21 | 20 | 21 | 239,400 | 21 |
17/10/2024 |
21 | 21 | 20 | 20 | 270,400 | 20 |
16/10/2024 |
21 | 21 | 20 | 21 | 26,200 | 21 |
15/10/2024 |
21 | 21 | 20 | 21 | 242,900 | 21 |
14/10/2024 |
20 | 21 | 20 | 21 | 102,000 | 21 |
11/10/2024 |
20 | 20 | 20 | 20 | 265,800 | 20 |
10/10/2024 |
20 | 21 | 20 | 20 | 193,400 | 20 |
09/10/2024 |
21 | 21 | 20 | 20 | 23,500 | 20 |
08/10/2024 |
20 | 21 | 20 | 21 | 87,800 | 21 |
07/10/2024 |
21 | 21 | 20 | 20 | 28,200 | 20 |
04/10/2024 |
21 | 21 | 21 | 21 | 5,000 | 21 |
03/10/2024 |
20 | 21 | 20 | 21 | 126,000 | 21 |
02/10/2024 |
21 | 22 | 21 | 21 | 551,800 | 21 |
01/10/2024 |
24 | 25 | 22 | 22 | 408,200 | 22 |
30/09/2024 |
21 | 24 | 20 | 24 | 1,253,100 | 24 |
27/09/2024 |
22 | 22 | 22 | 22 | 45,000 | 22 |
26/09/2024 |
22 | 22 | 22 | 22 | 345,100 | 22 |
25/09/2024 |
23 | 23 | 23 | 23 | 38,500 | 23 |
24/09/2024 |
24 | 24 | 23 | 23 | 58,000 | 23 |
23/09/2024 |
24 | 24 | 24 | 24 | 150,300 | 24 |
20/09/2024 |
24 | 24 | 24 | 24 | 59,000 | 24 |
19/09/2024 |
25 | 25 | 24 | 24 | 51,500 | 24 |
18/09/2024 |
26 | 26 | 25 | 25 | 331,800 | 25 |
17/09/2024 |
28 | 28 | 27 | 27 | 142,600 | 27 |
13/09/2024 |
29 | 29 | 29 | 29 | 194,000 | 29 |
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 |
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