Australia markets closed

(532772.BO)

. Currency in USD
Add to watchlist
- (-)
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
10 May 2024127.15131.15126.25130.55130.55182,007
10 May 20241.25 Dividend
09 May 2024134.00134.10127.30128.20126.95232,506
08 May 2024132.75134.25132.00132.65131.3658,144
07 May 2024136.25136.50131.00133.65132.35280,387
06 May 2024138.65139.50133.95136.60135.27261,029
03 May 2024139.80140.90137.85138.60137.2590,465
02 May 2024141.25142.75139.15139.65138.29320,349
01 May 2024------
30 Apr 2024141.45143.60139.05139.75138.39186,502
29 Apr 2024139.95142.30138.60140.90139.53632,098
26 Apr 2024136.80142.20136.80138.80137.45932,998
25 Apr 2024139.10144.35133.90136.45135.121,887,127
24 Apr 2024125.15140.65123.30136.45135.12745,797
23 Apr 2024123.45125.60123.00123.85122.6475,554
22 Apr 2024122.25123.00121.55122.30121.11107,783
19 Apr 2024119.40121.65117.40120.90119.72180,291
18 Apr 2024122.65123.60120.20120.65119.47131,190
17 Apr 2024------
16 Apr 2024119.40123.40119.15122.55121.36154,394
15 Apr 2024115.05122.00115.05120.55119.37168,705
12 Apr 2024126.40126.80122.90123.30122.10152,782
11 Apr 2024------
10 Apr 2024124.80126.35124.25125.95124.7298,114
09 Apr 2024126.40127.40123.90124.40123.1955,618
08 Apr 2024128.30128.80125.10126.35125.12132,751
05 Apr 2024126.15127.90124.60127.45126.21142,047
04 Apr 2024128.95129.50125.80125.95124.72164,787
03 Apr 2024129.65129.65126.55127.30126.0674,158
02 Apr 2024126.70129.00125.15128.80127.54125,144
01 Apr 2024122.95127.10121.00126.25125.02141,643
28 Mar 2024117.75122.65117.75119.10117.94202,898
27 Mar 2024119.95119.95117.05117.55116.40223,304
26 Mar 2024118.35121.10118.10118.80117.6495,182
25 Mar 2024------
22 Mar 2024121.65121.70120.15120.50119.3359,619
21 Mar 2024120.65121.85118.80120.30119.13137,470
20 Mar 2024120.85120.85117.00118.70117.54143,744
19 Mar 2024122.40122.40118.40119.25118.0996,956
18 Mar 2024125.25125.25122.15122.40121.21121,451
15 Mar 2024------
14 Mar 2024114.05119.35112.50118.85117.69440,295
13 Mar 2024124.75125.20113.00113.90112.79305,080
12 Mar 2024126.30126.75123.15124.75123.5384,043
11 Mar 2024127.25128.50125.60126.75125.51121,113
08 Mar 2024------
07 Mar 2024126.45129.00126.45127.55126.3172,446
06 Mar 2024129.70129.70125.75126.25125.0286,005
05 Mar 2024129.90130.30128.30129.90128.6387,062
04 Mar 2024131.35131.50129.85130.30129.0326,143
01 Mar 2024128.90130.35128.60129.70128.4480,638
29 Feb 2024129.90129.90127.40127.95126.70144,913
28 Feb 2024132.20132.45128.60128.75127.4947,016
27 Feb 2024131.15132.50130.80131.95130.66115,105
26 Feb 2024132.90133.25130.90131.30130.0278,015
23 Feb 2024134.05135.35132.50132.70131.4177,038
22 Feb 2024132.75135.00131.90134.65133.34141,288
21 Feb 2024136.40136.65132.95133.65132.35158,720
20 Feb 2024134.70136.50134.60135.75134.4359,488
16 Feb 2024136.35137.10134.10136.10134.7775,950
15 Feb 2024135.00135.50133.60134.95133.63158,459
14 Feb 2024126.25134.30125.55133.05131.75135,006
13 Feb 2024125.60128.35123.70127.00125.76104,226
12 Feb 2024131.95133.30124.55125.15123.93174,452
09 Feb 2024133.35134.00129.45131.65130.37292,304
08 Feb 2024135.05136.15132.00133.70132.40335,249
07 Feb 2024137.10137.30134.45134.85133.54259,831
06 Feb 2024135.15137.45134.05135.40134.08106,268
05 Feb 2024137.60138.25134.00135.40134.08337,964
02 Feb 2024137.40140.70137.00137.25135.91417,405
01 Feb 2024139.65139.65136.50137.25135.91192,011
31 Jan 2024137.35139.40134.65138.30136.95450,690
30 Jan 2024137.15138.40135.25136.00134.67282,371
29 Jan 2024136.80138.00135.20136.45135.12510,840
26 Jan 2024135.40135.40135.40135.40134.08-
25 Jan 2024143.00143.15135.00135.40134.08805,351
24 Jan 2024141.35144.90137.95143.90142.50214,664
23 Jan 2024148.85149.75141.40141.95140.57201,772
22 Jan 2024147.80147.80147.80147.80146.36-
19 Jan 2024151.55151.95146.75147.80146.36303,211
18 Jan 2024149.40152.90145.25149.30147.84135,850
17 Jan 2024151.25155.10148.45149.80148.34235,706
16 Jan 2024154.50157.00149.20151.75150.27625,986
12 Jan 2024158.45158.45155.60156.30154.78138,337
11 Jan 2024155.75157.65155.40156.25154.73194,081
10 Jan 2024156.00156.75153.00154.25152.75467,718
09 Jan 2024162.85162.85155.30155.85154.33290,933
08 Jan 2024159.55163.40159.00160.05158.49885,963
05 Jan 2024156.65159.95153.30157.85156.31519,098
04 Jan 2024149.95155.00149.65154.45152.941,087,972
03 Jan 2024147.30149.85145.50148.35146.90334,036
02 Jan 2024147.00150.65144.50146.15144.721,105,414
29 Dec 2023134.85137.35131.75132.90131.60693,351
28 Dec 2023128.65134.40128.45132.90131.60398,936
27 Dec 2023127.20128.70125.35127.05125.81245,932
26 Dec 2023127.30127.30123.85125.65124.42111,937
22 Dec 2023127.05130.50124.20125.85124.62280,249
21 Dec 2023125.85128.60123.40126.40125.17372,023
20 Dec 2023135.80136.00125.15126.20124.97301,239
19 Dec 2023135.70136.25133.55134.45133.14159,809
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...