Australia markets closed

(520051.BO)

. Currency in USD
Add to watchlist
- (-)
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
21 May 2024134.05136.95132.95133.90133.9052,111
20 May 2024------
17 May 2024133.65135.50133.65134.90134.9055,228
16 May 2024133.85135.95132.80134.10134.10122,288
15 May 2024135.15135.15132.20132.60132.6043,096
14 May 2024130.95134.80130.95134.20134.20216,000
13 May 2024127.05131.25125.00130.70130.70120,935
10 May 2024129.40129.40124.05127.70127.70235,895
09 May 2024135.65135.65126.00126.95126.95189,173
08 May 2024131.05135.50130.35134.80134.80265,058
07 May 2024134.20135.70131.50132.40132.40284,591
06 May 2024139.90139.90132.35134.15134.15164,057
03 May 2024139.50140.60135.70138.60138.60154,813
02 May 2024140.45140.80137.70139.20139.20167,742
01 May 2024------
30 Apr 2024142.60143.85138.80139.35139.35685,069
29 Apr 2024133.10142.65132.75141.75141.751,660,056
26 Apr 2024135.00135.20131.35132.40132.40237,103
25 Apr 2024135.00136.15132.35134.50134.50141,667
24 Apr 2024131.00136.85130.50134.60134.60698,144
23 Apr 2024131.25132.40129.35130.10130.10138,545
22 Apr 2024131.25134.05128.70129.30129.30107,525
19 Apr 2024127.75130.65126.60129.55129.55349,346
18 Apr 2024132.05135.10130.05130.85130.85156,112
17 Apr 2024------
16 Apr 2024130.25133.30129.25131.05131.05165,157
15 Apr 2024132.35133.60127.20131.65131.65451,876
12 Apr 2024134.35142.15134.10135.45135.45734,505
11 Apr 2024------
10 Apr 2024135.10137.35133.90134.25134.25429,194
09 Apr 2024134.95137.80133.50134.05134.05439,284
08 Apr 2024138.50138.50133.90134.40134.40203,145
05 Apr 2024134.80137.90132.05137.15137.15591,781
04 Apr 2024139.95140.35133.45134.05134.05668,691
03 Apr 2024135.05141.45133.85138.70138.701,147,021
02 Apr 2024135.50137.05133.60135.35135.35537,909
01 Apr 2024133.85138.80132.95134.40134.40761,814
28 Mar 2024134.05136.45131.25132.40132.40256,220
27 Mar 2024127.05135.60126.75132.75132.75946,878
26 Mar 2024128.45129.35125.00125.60125.60238,064
25 Mar 2024------
22 Mar 2024127.25130.95126.60128.35128.35363,030
21 Mar 2024126.95128.80125.15127.25127.25702,738
20 Mar 2024124.95131.00123.20124.25124.251,227,018
19 Mar 2024124.90126.70121.65124.55124.55270,542
18 Mar 2024122.85127.00121.45124.90124.90830,208
15 Mar 2024------
14 Mar 2024109.00116.80107.45116.00116.00908,027
13 Mar 2024118.10121.20108.40109.25109.25321,048
12 Mar 2024124.40125.50116.40117.80117.80229,937
11 Mar 2024132.00132.30123.45124.00124.00345,624
08 Mar 2024------
07 Mar 2024128.55133.40127.60130.15130.15805,783
06 Mar 2024132.75133.65127.15128.50128.501,469,763
05 Mar 2024131.80139.75131.25133.05133.051,676,601
04 Mar 2024136.25138.50127.75133.45133.452,043,203
01 Mar 2024120.35133.45120.35130.05130.053,325,564
29 Feb 2024123.05124.00119.10119.90119.90620,112
28 Feb 2024124.95126.25121.20123.20123.201,136,170
27 Feb 2024116.65125.35116.50124.25124.251,000,276
26 Feb 2024116.25116.70114.70115.50115.50132,561
23 Feb 2024114.20115.80113.75115.40115.40218,026
22 Feb 2024113.95113.95112.10113.45113.4569,652
21 Feb 2024115.90115.95113.20113.65113.6578,212
20 Feb 2024115.50116.85114.85115.10115.10228,657
16 Feb 2024115.80118.55115.50117.45117.45296,423
15 Feb 2024114.20119.45114.00115.10115.10319,474
14 Feb 2024112.15114.75112.10113.35113.35217,072
13 Feb 2024115.95118.00111.95114.05114.05469,367
12 Feb 2024124.00124.15115.15116.10116.10170,732
09 Feb 2024125.20127.00119.30123.00123.00635,477
08 Feb 2024130.40131.80123.25124.25124.25395,737
07 Feb 2024133.25134.75126.10127.80127.80688,948
06 Feb 2024122.25135.20122.15131.60131.602,971,872
05 Feb 2024119.65123.30119.30121.10121.10428,774
02 Feb 2024117.50120.95116.65118.35118.35773,484
01 Feb 2024119.20119.25115.40116.65116.65125,009
31 Jan 2024118.65120.00116.55118.40118.40662,149
30 Jan 2024113.80118.25113.30116.55116.551,222,461
29 Jan 2024111.85114.00111.85112.55112.5598,387
26 Jan 2024110.90110.90110.90110.90110.90-
25 Jan 2024111.05111.95110.50110.90110.90153,248
24 Jan 2024108.80110.75108.05110.45110.4576,650
23 Jan 2024112.55113.75108.75109.20109.20256,411
22 Jan 2024112.40112.40112.40112.40112.40-
19 Jan 2024110.25113.00109.85112.40112.40248,158
18 Jan 2024108.95110.20106.65109.65109.65225,181
17 Jan 2024110.85111.85109.10109.50109.50310,290
16 Jan 2024114.30117.00111.10112.50112.50133,266
12 Jan 2024114.20117.10113.30113.85113.85647,544
11 Jan 2024108.00114.60108.00113.30113.301,142,814
10 Jan 2024108.85109.05107.50107.75107.75118,856
09 Jan 2024109.90110.25108.35108.70108.7055,467
08 Jan 2024110.80111.00108.60108.85108.85147,638
05 Jan 2024111.25111.70110.15110.75110.75127,332
04 Jan 2024111.45112.55110.70111.15111.1581,186
03 Jan 2024110.35112.30109.50111.25111.25151,750
02 Jan 2024111.95112.30108.95109.95109.95129,633
29 Dec 2023112.00113.00110.70111.75111.75114,484
28 Dec 2023110.20111.55108.95111.00111.00264,686
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...