Historical Price
Historical price from Apr 04, 2022 to Jun 30, 2022
Please click here to download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (17/06/2022 to 30/06/2022) |
1.130 | 1.160 | 1.100 | 1.140 | 65,166,100 | 1.140 |
| Previous 2 weeks (03/06/2022 to 16/06/2022) |
1.160 | 1.180 | 1.130 | 1.130 | 81,366,400 | 1.130 |
| Previous 4 weeks (05/05/2022 to 02/06/2022) |
1.180 | 1.180 | 1.100 | 1.150 | 142,439,500 | 1.150 |
| Daily Historical Data | ||||||
| 30/06/2022 | 1.140 | 1.160 | 1.120 | 1.140 | 11,120,800 | 1.140 |
| 29/06/2022 | 1.140 | 1.160 | 1.140 | 1.140 | 5,855,900 | 1.140 |
| 28/06/2022 | 1.120 | 1.150 | 1.120 | 1.150 | 8,561,300 | 1.150 |
| 27/06/2022 | 1.110 | 1.130 | 1.100 | 1.120 | 3,961,400 | 1.120 |
| 24/06/2022 | 1.130 | 1.130 | 1.100 | 1.110 | 7,421,300 | 1.110 |
| 23/06/2022 | 1.130 | 1.140 | 1.120 | 1.120 | 5,029,700 | 1.120 |
| 22/06/2022 | 1.140 | 1.140 | 1.120 | 1.120 | 3,828,400 | 1.120 |
| 21/06/2022 | 1.140 | 1.140 | 1.130 | 1.140 | 2,769,800 | 1.140 |
| 20/06/2022 | 1.150 | 1.150 | 1.130 | 1.140 | 2,680,500 | 1.140 |
| 17/06/2022 | 1.130 | 1.150 | 1.120 | 1.150 | 13,937,000 | 1.150 |
| 16/06/2022 | 1.150 | 1.160 | 1.130 | 1.130 | 3,626,700 | 1.130 |
| 15/06/2022 | 1.140 | 1.150 | 1.130 | 1.140 | 4,559,900 | 1.140 |
| 14/06/2022 | 1.160 | 1.160 | 1.130 | 1.130 | 7,359,700 | 1.130 |
| 13/06/2022 | 1.160 | 1.180 | 1.150 | 1.160 | 11,827,600 | 1.160 |
| 10/06/2022 | 1.170 | 1.180 | 1.160 | 1.170 | 7,631,500 | 1.170 |
| 09/06/2022 | 1.170 | 1.180 | 1.160 | 1.170 | 8,571,900 | 1.170 |
| 08/06/2022 | 1.160 | 1.180 | 1.160 | 1.170 | 8,058,200 | 1.170 |
| 07/06/2022 | 1.160 | 1.170 | 1.150 | 1.160 | 15,083,600 | 1.160 |
| 06/06/2022 | 1.160 | 1.170 | 1.150 | 1.160 | 9,011,300 | 1.160 |
| 03/06/2022 | 1.160 | 1.170 | 1.150 | 1.160 | 5,636,000 | 1.160 |
| 02/06/2022 | 1.140 | 1.160 | 1.140 | 1.150 | 2,618,100 | 1.150 |
| 01/06/2022 | 1.160 | 1.160 | 1.140 | 1.140 | 2,312,100 | 1.140 |
| 31/05/2022 | 1.140 | 1.160 | 1.130 | 1.160 | 5,159,400 | 1.160 |
| 30/05/2022 | 1.120 | 1.150 | 1.120 | 1.140 | 7,527,000 | 1.140 |
| 27/05/2022 | 1.130 | 1.130 | 1.110 | 1.120 | 4,312,500 | 1.120 |
| 26/05/2022 | 1.130 | 1.140 | 1.120 | 1.120 | 6,613,100 | 1.120 |
| 25/05/2022 | 1.120 | 1.140 | 1.120 | 1.130 | 6,264,400 | 1.130 |
| 24/05/2022 | 1.120 | 1.130 | 1.110 | 1.120 | 9,385,400 | 1.120 |
| 23/05/2022 | 1.130 | 1.130 | 1.110 | 1.120 | 6,145,500 | 1.120 |
| 20/05/2022 | 1.140 | 1.160 | 1.110 | 1.120 | 16,755,100 | 1.120 |
| 19/05/2022 | 1.140 | 1.150 | 1.130 | 1.140 | 6,580,000 | 1.140 |
| 18/05/2022 | 1.140 | 1.160 | 1.140 | 1.150 | 5,390,900 | 1.150 |
| 17/05/2022 | 1.110 | 1.150 | 1.110 | 1.130 | 7,238,800 | 1.130 |
| 13/05/2022 | 1.110 | 1.130 | 1.100 | 1.120 | 11,223,500 | 1.120 |
| 12/05/2022 | 1.130 | 1.140 | 1.100 | 1.120 | 10,771,100 | 1.120 |
| 11/05/2022 | 1.140 | 1.150 | 1.130 | 1.140 | 4,901,500 | 1.140 |
| 10/05/2022 | 1.170 | 1.180 | 1.140 | 1.140 | 11,017,500 | 1.140 |
| 09/05/2022 | 1.170 | 1.180 | 1.160 | 1.170 | 5,845,000 | 1.170 |
| 06/05/2022 | 1.170 | 1.170 | 1.150 | 1.170 | 6,073,200 | 1.170 |
| 05/05/2022 | 1.180 | 1.180 | 1.160 | 1.160 | 6,305,400 | 1.160 |
| 04/05/2022 | 1.150 | 1.180 | 1.140 | 1.160 | 19,196,500 | 1.160 |
| 29/04/2022 | 1.160 | 1.180 | 1.150 | 1.160 | 16,125,400 | 1.160 |
| 28/04/2022 | 1.140 | 1.160 | 1.140 | 1.150 | 6,132,500 | 1.150 |
| 27/04/2022 | 1.130 | 1.150 | 1.130 | 1.140 | 15,087,500 | 1.140 |
| 26/04/2022 | 1.130 | 1.150 | 1.120 | 1.140 | 18,209,300 | 1.140 |
| 25/04/2022 | 1.130 | 1.140 | 1.120 | 1.130 | 5,978,300 | 1.130 |
| 22/04/2022 | 1.130 | 1.140 | 1.120 | 1.140 | 7,362,900 | 1.140 |
| 21/04/2022 | 1.110 | 1.140 | 1.100 | 1.140 | 16,396,600 | 1.140 |
| 20/04/2022 | 1.100 | 1.120 | 1.090 | 1.110 | 8,869,400 | 1.110 |
| 19/04/2022 | 1.100 | 1.120 | 1.090 | 1.090 | 7,312,500 | 1.090 |
| 18/04/2022 | 1.110 | 1.110 | 1.100 | 1.100 | 1,473,300 | 1.100 |
| 14/04/2022 | 1.100 | 1.120 | 1.090 | 1.110 | 14,477,900 | 1.110 |
| 13/04/2022 | 1.080 | 1.100 | 1.080 | 1.090 | 3,334,400 | 1.090 |
| 12/04/2022 | 1.090 | 1.100 | 1.080 | 1.090 | 6,527,700 | 1.090 |
| 11/04/2022 | 1.110 | 1.110 | 1.090 | 1.100 | 3,350,400 | 1.100 |
| 08/04/2022 | 1.120 | 1.120 | 1.100 | 1.110 | 3,919,300 | 1.110 |
| 07/04/2022 | 1.120 | 1.130 | 1.110 | 1.120 | 6,232,800 | 1.120 |
| 06/04/2022 | 1.140 | 1.140 | 1.120 | 1.130 | 6,800,900 | 1.130 |
| 05/04/2022 | 1.130 | 1.140 | 1.120 | 1.140 | 13,006,800 | 1.140 |
| 04/04/2022 | 1.120 | 1.130 | 1.110 | 1.120 | 4,492,000 | 1.120 |
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