Historical Price

Filter Dates:

From / / / /

Historical price from Sep 18, 2018 to Dec 12, 2018
Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(29/11/2018 to 12/12/2018)
1.260 1.260 1.230 1.250 849,8001.250
Previous 2 weeks
(14/11/2018 to 28/11/2018)
1.200 1.330 1.190 1.260 6,620,4001.260
Previous 4 weeks
(16/10/2018 to 13/11/2018)
1.170 1.180 1.150 1.180 1,586,6001.180
Daily Historical Data
12/12/2018 1.240 1.250 1.240 1.250 65,0001.250
11/12/2018 1.240 1.250 1.230 1.250 157,7001.250
10/12/2018 1.260 1.260 1.240 1.250 167,1001.250
07/12/2018 1.250 1.260 1.250 1.260 65,0001.260
06/12/2018 1.250 1.260 1.250 1.260 113,7001.260
05/12/2018 1.250 1.260 1.250 1.260 23,1001.260
04/12/2018 1.250 1.260 1.250 1.260 17,2001.260
03/12/2018 1.250 1.260 1.250 1.260 93,8001.260
30/11/2018 1.230 1.250 1.230 1.250 27,9001.250
29/11/2018 1.260 1.260 1.230 1.250 119,3001.250
28/11/2018 1.240 1.260 1.240 1.260 84,5001.260
27/11/2018 1.260 1.260 1.230 1.260 237,1001.260
26/11/2018 1.260 1.260 1.240 1.260 164,8001.260
23/11/2018 1.250 1.290 1.240 1.260 485,5001.260
22/11/2018 1.270 1.270 1.240 1.250 428,1001.250
21/11/2018 1.250 1.280 1.240 1.270 352,0001.270
19/11/2018 1.270 1.270 1.240 1.270 270,1001.270
16/11/2018 1.270 1.270 1.250 1.270 477,0001.270
15/11/2018 1.210 1.330 1.200 1.280 2,860,6001.280
14/11/2018 1.200 1.210 1.190 1.210 410,9001.210
13/11/2018 1.170 1.180 1.170 1.180 17,2001.180
12/11/2018 1.180 1.180 1.180 1.180 40,0001.180
09/11/2018 1.160 1.180 1.160 1.180 78,6001.180
08/11/2018 1.180 1.180 1.180 1.180 25,5001.180
07/11/2018 1.170 1.180 1.160 1.180 40,1001.180
05/11/2018 1.160 1.180 1.160 1.180 62,1001.180
02/11/2018 1.160 1.180 1.160 1.180 31,9001.180
01/11/2018 1.160 1.170 1.160 1.170 43,8001.170
31/10/2018 1.170 1.170 1.160 1.170 52,6001.170
30/10/2018 1.170 1.170 1.170 1.170 50,0001.170
29/10/2018 1.160 1.170 1.160 1.170 138,6001.170
26/10/2018 1.160 1.170 1.160 1.170 30,1001.170
25/10/2018 1.160 1.170 1.160 1.170 60,1001.170
24/10/2018 1.160 1.170 1.160 1.170 112,5001.170
23/10/2018 1.160 1.160 1.150 1.160 254,0001.160
22/10/2018 1.170 1.180 1.160 1.170 231,0001.170
19/10/2018 1.160 1.170 1.160 1.170 103,8001.170
18/10/2018 1.170 1.170 1.160 1.170 50,2001.170
17/10/2018 1.170 1.180 1.160 1.170 74,3001.170
16/10/2018 1.170 1.170 1.160 1.160 90,2001.160
15/10/2018 1.170 1.180 1.170 1.170 207,7001.170
12/10/2018 1.170 1.180 1.170 1.180 103,4001.180
11/10/2018 1.170 1.180 1.160 1.180 131,0001.180
10/10/2018 1.180 1.180 1.170 1.180 137,9001.180
09/10/2018 1.170 1.190 1.170 1.190 382,1001.190
08/10/2018 1.180 1.180 1.170 1.180 69,8001.180
05/10/2018 1.190 1.190 1.180 1.180 175,9001.180
04/10/2018 1.180 1.190 1.180 1.180 62,6001.180
03/10/2018 1.190 1.190 1.180 1.180 109,2001.180
02/10/2018 1.190 1.190 1.180 1.190 45,5001.190
01/10/2018 1.200 1.200 1.180 1.180 142,2001.180
28/09/2018 1.180 1.190 1.180 1.190 150,2001.190
27/09/2018 1.190 1.200 1.180 1.190 91,7001.190
26/09/2018 1.170 1.180 1.170 1.180 65,4001.180
25/09/2018 1.180 1.180 1.180 1.180 48,0001.180
24/09/2018 1.160 1.180 1.160 1.180 51,2001.180
21/09/2018 1.170 1.180 1.170 1.180 80,0001.180
20/09/2018 1.180 1.180 1.170 1.180 86,2001.180
19/09/2018 1.170 1.180 1.170 1.170 64,6001.170
18/09/2018 1.160 1.180 1.160 1.170 90,1001.170

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
//