Australia markets closed

(532772.BO)

. Currency in USD
Add to watchlist
- (-)
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
23 July 2024134.50134.50129.30130.95130.95133,588
22 July 2024131.30134.15130.05133.90133.9061,611
19 July 2024135.30135.30131.00131.55131.5581,624
18 July 2024135.95138.20133.90135.30135.30330,447
17 July 2024------
16 July 2024137.40138.20134.20134.75134.7563,397
15 July 2024131.40138.05131.40137.45137.4591,636
12 July 2024133.00133.40130.25131.70131.7085,165
11 July 2024134.00134.20131.30133.05133.05138,654
10 July 2024134.10135.00130.60132.25132.25146,302
09 July 2024134.00135.85133.20135.15135.1560,211
08 July 2024135.05137.05132.60133.15133.15115,663
05 July 2024138.95138.95136.55136.85136.85173,950
03 July 2024140.55140.85139.25140.30140.30609,646
02 July 2024140.20141.45138.65139.25139.25122,945
01 July 2024137.95142.80137.90140.20140.20179,679
28 June 2024137.90140.90137.25137.95137.95149,551
27 June 2024140.25141.00136.20137.75137.75182,068
26 June 2024142.35143.90140.05140.15140.15121,473
25 June 2024140.85143.50138.80141.50141.501,028,671
24 June 2024142.05142.05137.70141.05141.0596,806
21 June 2024144.05145.95140.80141.30141.30144,398
20 June 2024140.15144.00139.80143.40143.40801,922
18 June 2024137.90140.20135.50138.90138.90363,145
17 June 2024------
14 June 2024137.55139.60135.85136.75136.75315,560
13 June 2024135.00139.50134.50137.20137.20470,031
12 June 2024132.00136.50131.40134.95134.95209,072
11 June 2024132.00134.00131.65131.85131.85157,179
10 June 2024133.00134.30132.00133.10133.10239,024
07 June 2024130.70137.40129.65131.95131.95518,037
06 June 2024132.60132.60128.05129.85129.8567,634
05 June 2024122.00129.95121.30129.20129.20307,389
04 June 2024130.60130.60115.50122.85122.85643,712
03 June 2024132.90132.90129.05131.70131.70106,834
31 May 2024126.80128.80125.30128.00128.0081,579
30 May 2024129.75129.75126.50126.75126.75123,734
29 May 2024129.55129.55128.00128.40128.4051,649
28 May 2024129.00131.15127.85129.55129.55166,335
24 May 2024129.95130.60128.95129.30129.30170,341
23 May 2024130.05131.30129.45129.70129.70103,097
22 May 2024132.95132.95129.25130.25130.25125,498
21 May 2024132.95132.95129.60131.85131.85156,889
20 May 2024------
17 May 2024129.90131.25129.10130.70130.70121,184
16 May 2024130.05130.85128.50129.55129.5574,745
15 May 2024129.10130.75129.10129.85129.85100,946
14 May 2024129.95129.95127.05129.05129.0536,536
13 May 2024130.55130.55125.00128.00128.00200,892
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...