Australia markets open in 9 hours 14 minutes

(520043.BO)

. Currency in USD
Add to watchlist
- (-)
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
03 May 2024159.60159.95157.30157.65157.652,483
02 May 2024160.90165.00157.65158.30158.3016,175
01 May 2024------
30 Apr 2024161.65163.65159.35160.55160.553,943
29 Apr 2024164.50164.50161.20161.55161.559,360
26 Apr 2024161.05165.35161.05163.15163.158,151
25 Apr 2024167.30167.30162.85163.30163.3022,891
24 Apr 2024162.15166.80162.15164.25164.255,283
23 Apr 2024163.00165.15162.15163.00163.005,979
22 Apr 2024161.80166.45160.45163.45163.452,071
19 Apr 2024157.70160.50155.95159.60159.608,335
18 Apr 2024160.05163.50158.20159.05159.056,093
17 Apr 2024------
16 Apr 2024159.85162.55157.45161.40161.406,496
15 Apr 2024163.65163.65155.95158.00158.005,624
12 Apr 2024164.30169.50161.60163.55163.5513,277
11 Apr 2024------
10 Apr 2024169.40169.85165.90169.80169.802,167
09 Apr 2024174.85175.00166.10168.20168.2017,552
08 Apr 2024174.50175.85171.40173.60173.603,863
05 Apr 2024169.50173.00169.30171.25171.2513,213
04 Apr 2024170.05174.50170.05173.75173.756,477
03 Apr 2024174.05174.05170.60172.40172.404,416
02 Apr 2024168.05172.50167.35170.65170.659,845
01 Apr 2024160.05170.95160.05168.65168.6517,344
28 Mar 2024164.80167.20162.05163.20163.203,839
27 Mar 2024165.60168.85162.20163.00163.0029,227
26 Mar 2024166.00170.80164.15164.55164.5512,420
25 Mar 2024------
22 Mar 2024166.85171.35162.95166.00166.0027,703
21 Mar 2024164.40166.90162.05163.55163.5511,641
20 Mar 2024157.85166.20153.50161.20161.2020,995
19 Mar 2024154.75156.85151.20152.50152.506,002
18 Mar 2024155.90159.85152.60155.05155.059,044
15 Mar 2024------
14 Mar 2024148.45158.85144.55157.00157.0037,900
13 Mar 2024159.35163.60144.15145.10145.1024,267
12 Mar 2024164.10167.25157.40158.25158.2519,847
11 Mar 2024175.00176.65166.50167.30167.3028,742
08 Mar 2024------
07 Mar 2024179.90181.95175.55177.45177.459,868
06 Mar 2024184.80186.85175.55177.55177.5523,854
05 Mar 2024187.40190.55182.10184.05184.0522,130
04 Mar 2024196.00196.00186.15187.35187.3566,341
01 Mar 2024172.35197.05172.35194.95194.95114,615
29 Feb 2024173.85173.85169.80170.25170.255,429
28 Feb 2024181.45183.40173.10174.25174.2524,813
27 Feb 2024178.00185.05178.00181.45181.455,364
26 Feb 2024178.05184.30176.95177.95177.9517,223
23 Feb 2024185.80185.80180.80181.15181.1511,443
22 Feb 2024182.95184.70177.90182.15182.1513,438
21 Feb 2024191.85191.85180.05182.00182.0010,815
20 Feb 2024188.00188.20183.25186.45186.4514,574
16 Feb 2024183.00189.80182.20185.70185.7022,253
15 Feb 2024179.20183.95179.20182.10182.1013,629
14 Feb 2024168.95181.05168.95176.55176.5513,741
13 Feb 2024176.80178.40169.50171.30171.3016,451
12 Feb 2024185.00189.60175.00175.55175.5519,144
09 Feb 2024201.45201.45183.10185.90185.9031,502
08 Feb 2024194.00211.00188.70198.10198.1051,299
07 Feb 2024190.05200.75190.05193.35193.3552,021
06 Feb 2024187.45196.80185.35193.20193.2031,223
05 Feb 2024193.70195.20188.75190.15190.1525,227
02 Feb 2024193.15195.10188.00192.25192.2522,445
01 Feb 2024197.05197.30189.70193.40193.4045,197
31 Jan 2024180.05199.90180.05197.05197.05150,456
30 Jan 2024182.55188.05180.85181.95181.9530,802
29 Jan 2024183.95186.10180.75181.95181.9537,285
26 Jan 2024186.10186.10186.10186.10186.10-
25 Jan 2024183.65186.85180.10186.10186.1023,368
24 Jan 2024188.00191.05179.55181.75181.75105,757
23 Jan 2024200.65203.20184.80187.50187.50211,725
22 Jan 2024191.55191.55191.55191.55191.55-
19 Jan 2024189.95198.00187.20191.55191.55230,747
18 Jan 2024171.00184.50161.60182.35182.35171,024
17 Jan 2024158.35171.50158.35170.05170.0512,701
16 Jan 2024168.00168.00159.25160.85160.8524,004
12 Jan 2024170.85171.00164.65165.35165.3521,477
11 Jan 2024168.70173.00166.90169.50169.50176,579
10 Jan 2024148.00168.00148.00166.70166.70131,030
09 Jan 2024144.05151.45142.40148.20148.2035,647
08 Jan 2024147.00147.00141.95142.85142.8512,713
05 Jan 2024145.35145.55143.50144.70144.703,699
04 Jan 2024145.70146.70144.45144.55144.553,756
03 Jan 2024145.70147.05143.15145.55145.558,767
02 Jan 2024145.80146.05143.05144.45144.454,552
29 Dec 2023152.05152.05144.15144.55144.556,039
28 Dec 2023150.85150.85144.35145.25145.2533,200
27 Dec 2023138.75153.25138.50148.80148.80112,471
26 Dec 2023135.45139.55135.00136.65136.654,861
22 Dec 2023133.65138.45133.65137.50137.5013,448
21 Dec 2023126.10135.05126.10134.70134.7010,102
20 Dec 2023142.00142.85136.05136.95136.9512,396
19 Dec 2023144.50145.25141.25141.50141.505,780
18 Dec 2023143.95144.05140.20143.30143.3012,035
15 Dec 2023143.60145.00141.45142.50142.505,552
14 Dec 2023142.05142.40140.50140.75140.756,917
13 Dec 2023142.80143.00139.70141.65141.653,497
12 Dec 2023143.35143.90138.65140.00140.007,132
11 Dec 2023144.00144.00141.00141.90141.905,333
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...