Historical Price
Filter Dates:
Historical price from Jan 24, 2024 to Apr 19, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close (a) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (05/04/2024 to 19/04/2024) |
1.960 | 1.990 | 1.830 | 1.880 | 283,746,100 | 1.880 |
| Previous 2 weeks (21/03/2024 to 04/04/2024) |
1.960 | 2.000 | 1.930 | 1.980 | 178,757,300 | 1.980 |
| Previous 4 weeks (22/02/2024 to 20/03/2024) |
1.950 | 1.980 | 1.890 | 1.930 | 370,293,100 | 1.930 |
| Daily Historical Data | ||||||
| 19/04/2024 | 1.860 | 1.900 | 1.840 | 1.880 | 39,453,600 | 1.880 |
| 18/04/2024 | 1.860 | 1.880 | 1.830 | 1.860 | 38,980,100 | 1.860 |
| 17/04/2024 | 1.870 | 1.890 | 1.850 | 1.850 | 39,098,300 | 1.850 |
| 16/04/2024 | 1.890 | 1.900 | 1.850 | 1.870 | 37,709,600 | 1.870 |
| 15/04/2024 | 1.910 | 1.920 | 1.890 | 1.900 | 30,267,800 | 1.900 |
| 12/04/2024 | 1.950 | 1.950 | 1.910 | 1.920 | 20,994,100 | 1.920 |
| 11/04/2024 | 1.940 | 1.970 | 1.930 | 1.950 | 37,334,600 | 1.950 |
| 09/04/2024 | 1.980 | 1.990 | 1.970 | 1.970 | 15,364,300 | 1.970 |
| 08/04/2024 | 1.970 | 1.980 | 1.950 | 1.970 | 15,036,900 | 1.970 |
| 05/04/2024 | 1.960 | 1.970 | 1.950 | 1.970 | 9,506,800 | 1.970 |
| 04/04/2024 | 1.980 | 2.000 | 1.970 | 1.980 | 19,621,100 | 1.980 |
| 03/04/2024 | 1.970 | 1.970 | 1.930 | 1.970 | 18,415,200 | 1.970 |
| 02/04/2024 | 1.990 | 1.990 | 1.970 | 1.980 | 14,191,400 | 1.980 |
| 01/04/2024 | 1.980 | 2.000 | 1.970 | 1.990 | 10,880,200 | 1.990 |
| 28/03/2024 | 1.990 | 2.000 | 1.970 | 1.980 | 14,697,600 | 1.980 |
| 27/03/2024 | 1.980 | 2.000 | 1.970 | 1.990 | 22,423,600 | 1.990 |
| 26/03/2024 | 1.960 | 2.000 | 1.950 | 1.980 | 17,949,700 | 1.980 |
| 25/03/2024 | 1.980 | 2.000 | 1.960 | 1.970 | 14,758,400 | 1.970 |
| 22/03/2024 | 1.970 | 1.990 | 1.960 | 1.970 | 18,776,800 | 1.970 |
| 21/03/2024 | 1.960 | 1.990 | 1.950 | 1.980 | 27,043,300 | 1.980 |
| 20/03/2024 | 1.910 | 1.950 | 1.900 | 1.930 | 15,147,000 | 1.930 |
| 19/03/2024 | 1.930 | 1.930 | 1.900 | 1.910 | 15,850,500 | 1.910 |
| 18/03/2024 | 1.920 | 1.930 | 1.900 | 1.920 | 9,632,500 | 1.920 |
| 15/03/2024 | 1.920 | 1.930 | 1.900 | 1.920 | 30,654,600 | 1.920 |
| 14/03/2024 | 1.930 | 1.950 | 1.920 | 1.950 | 10,750,000 | 1.950 |
| 13/03/2024 | 1.960 | 1.960 | 1.930 | 1.940 | 14,529,800 | 1.940 |
| 12/03/2024 | 1.950 | 1.970 | 1.940 | 1.960 | 11,206,300 | 1.960 |
| 11/03/2024 | 1.950 | 1.960 | 1.930 | 1.950 | 8,747,200 | 1.950 |
| 08/03/2024 | 1.920 | 1.980 | 1.910 | 1.960 | 23,507,900 | 1.960 |
| 07/03/2024 | 1.930 | 1.940 | 1.900 | 1.900 | 14,253,200 | 1.900 |
| 06/03/2024 | 1.900 | 1.940 | 1.890 | 1.930 | 18,639,500 | 1.930 |
| 05/03/2024 | 1.920 | 1.930 | 1.890 | 1.900 | 16,425,900 | 1.900 |
| 04/03/2024 | 1.930 | 1.960 | 1.900 | 1.910 | 23,022,500 | 1.910 |
| 01/03/2024 | 1.950 | 1.960 | 1.900 | 1.910 | 26,943,700 | 1.910 |
| 29/02/2024 | 1.910 | 1.970 | 1.900 | 1.960 | 42,347,800 | 1.960 |
| 28/02/2024 | 1.920 | 1.930 | 1.890 | 1.900 | 23,586,100 | 1.900 |
| 27/02/2024 | 1.950 | 1.950 | 1.890 | 1.910 | 20,136,400 | 1.910 |
| 26/02/2024 | 1.950 | 1.950 | 1.920 | 1.940 | 9,911,900 | 1.940 |
| 23/02/2024 | 1.970 | 1.980 | 1.940 | 1.950 | 17,001,100 | 1.950 |
| 22/02/2024 | 1.950 | 1.980 | 1.930 | 1.980 | 17,999,200 | 1.980 |
| 21/02/2024 | 1.960 | 2.000 | 1.950 | 1.950 | 30,625,300 | 1.950 |
| 20/02/2024 | 1.960 | 1.980 | 1.950 | 1.970 | 21,593,700 | 1.970 |
| 19/02/2024 | 1.950 | 1.980 | 1.940 | 1.960 | 20,269,400 | 1.960 |
| 16/02/2024 | 1.920 | 1.970 | 1.900 | 1.960 | 28,677,200 | 1.960 |
| 15/02/2024 | 1.910 | 1.930 | 1.890 | 1.920 | 27,299,600 | 1.920 |
| 14/02/2024 | 1.920 | 1.930 | 1.870 | 1.910 | 32,203,300 | 1.910 |
| 13/02/2024 | 1.980 | 2.000 | 1.970 | 1.990 | 46,200,700 | 1.990 |
| 09/02/2024 | 1.990 | 1.990 | 1.950 | 1.980 | 16,790,200 | 1.980 |
| 08/02/2024 | 2.000 | 2.000 | 1.960 | 1.990 | 31,071,700 | 1.990 |
| 07/02/2024 | 2.000 | 2.030 | 1.980 | 1.990 | 33,968,400 | 1.990 |
| 06/02/2024 | 1.960 | 2.000 | 1.950 | 1.980 | 42,513,800 | 1.980 |
| 05/02/2024 | 1.990 | 1.990 | 1.950 | 1.960 | 27,312,200 | 1.960 |
| 02/02/2024 | 2.010 | 2.030 | 2.000 | 2.010 | 27,013,800 | 2.010 |
| 01/02/2024 | 2.000 | 2.000 | 1.960 | 1.990 | 22,540,500 | 1.990 |
| 31/01/2024 | 1.980 | 2.030 | 1.970 | 2.010 | 36,037,800 | 2.010 |
| 30/01/2024 | 1.970 | 1.990 | 1.960 | 1.970 | 21,355,300 | 1.970 |
| 29/01/2024 | 1.970 | 1.990 | 1.940 | 1.960 | 23,351,000 | 1.960 |
| 26/01/2024 | 1.960 | 1.980 | 1.940 | 1.960 | 25,241,300 | 1.960 |
| 25/01/2024 | 2.000 | 2.010 | 1.940 | 1.960 | 24,195,700 | 1.960 |
| 24/01/2024 | 1.990 | 2.020 | 1.980 | 2.010 | 24,131,400 | 2.010 |
Notes
(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
