Australia markets open in 29 minutes

(532856.BO)

. Currency in USD
Add to watchlist
- (-)
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
07 May 2024------
06 May 2024276.00290.40273.35283.00283.00157,877
03 May 2024279.80280.75272.15274.95274.9572,580
02 May 2024278.35283.80272.20278.25278.2577,700
01 May 2024------
30 Apr 2024272.75278.00268.25276.45276.4569,179
29 Apr 2024276.70281.30266.00268.70268.7040,815
26 Apr 2024277.45278.50270.20272.15272.1539,163
25 Apr 2024282.25282.80273.00274.70274.7082,288
24 Apr 2024268.95282.60268.10280.30280.3042,275
23 Apr 2024271.15272.60264.80266.05266.0540,208
22 Apr 2024269.40273.40264.45267.20267.2038,717
19 Apr 2024256.70268.00251.65264.40264.40115,176
18 Apr 2024264.55266.00259.10260.30260.3052,485
17 Apr 2024------
16 Apr 2024258.80270.00258.80260.30260.3056,190
15 Apr 2024246.05271.05246.05264.85264.85191,843
12 Apr 2024277.95277.95267.65269.05269.0540,722
11 Apr 2024------
10 Apr 2024269.00278.90263.15277.45277.45135,811
09 Apr 2024276.25278.30263.75266.45266.45105,499
08 Apr 2024262.35275.00256.15273.45273.45166,694
05 Apr 2024270.25273.65258.70260.80260.8043,319
04 Apr 2024269.95272.20262.80268.25268.2549,972
03 Apr 2024264.00272.60260.15267.50267.50224,234
02 Apr 2024252.25269.00252.25264.55264.55274,786
01 Apr 2024253.80262.05249.00251.75251.7557,705
28 Mar 2024257.25259.45247.85249.40249.4062,265
27 Mar 2024257.55264.10248.65254.80254.80240,233
26 Mar 2024223.00253.55220.80249.50249.50658,165
25 Mar 2024------
22 Mar 2024209.95223.75209.50220.50220.50290,951
21 Mar 2024211.90213.85207.50209.60209.6053,920
20 Mar 2024204.55215.70201.85206.35206.35106,166
19 Mar 2024200.05203.75191.15193.65193.65156,782
18 Mar 2024207.05213.50198.70200.65200.6544,447
15 Mar 2024------
14 Mar 2024190.00206.30189.25204.35204.3569,016
13 Mar 2024213.55213.55190.80193.10193.10146,521
12 Mar 2024215.95215.95207.00208.75208.7560,152
11 Mar 2024213.75223.40211.90214.00214.0069,938
08 Mar 2024------
07 Mar 2024209.15220.60209.15213.30213.30199,454
06 Mar 2024221.40221.40203.40211.70211.70321,568
05 Mar 2024224.45228.00221.40222.65222.65583,227
04 Mar 2024222.65229.15221.65223.95223.95316,963
01 Mar 2024217.55225.00217.15219.75219.75255,975
29 Feb 2024219.75221.20213.70217.10217.10190,924
28 Feb 2024220.10227.45212.45215.80215.80201,024
27 Feb 2024217.05224.50217.05219.55219.55123,468
26 Feb 2024214.05222.40209.65218.20218.20106,792
23 Feb 2024221.50221.50211.95213.70213.70111,817
22 Feb 2024220.50222.15213.00220.25220.25119,872
21 Feb 2024231.65231.65216.70218.85218.85217,531
20 Feb 2024221.70234.00217.35231.00231.00287,295
16 Feb 2024216.10220.80214.10215.40215.40176,166
15 Feb 2024220.00224.50211.60216.10216.10405,174
14 Feb 2024195.95221.90195.20217.35217.35815,827
13 Feb 2024186.15204.50181.20199.80199.801,062,269
12 Feb 2024178.50182.50171.85173.85173.85159,329
09 Feb 2024178.85179.25171.20177.25177.25108,406
08 Feb 2024177.05180.60173.25176.60176.60101,518
07 Feb 2024176.00181.85173.00176.50176.50171,537
06 Feb 2024166.55174.90162.80173.70173.7041,214
05 Feb 2024171.90171.90162.85163.75163.7565,777
02 Feb 2024174.45177.15168.70169.45169.4574,947
01 Feb 2024174.40175.10170.95173.10173.1036,998
31 Jan 2024170.60176.55170.05174.45174.4579,260
30 Jan 2024175.05176.65170.20170.60170.6046,919
29 Jan 2024176.40180.65173.80174.25174.2589,201
26 Jan 2024176.40176.40176.40176.40176.40-
25 Jan 2024170.20180.50169.65176.40176.40177,549
24 Jan 2024163.45170.65161.90168.00168.0072,120
23 Jan 2024175.60175.60162.60163.35163.3574,606
22 Jan 2024174.80174.80174.80174.80174.80-
19 Jan 2024176.15179.75173.60174.80174.8038,203
18 Jan 2024172.70176.10169.25173.50173.5081,607
17 Jan 2024175.00176.10170.95172.05172.05143,536
16 Jan 2024180.25182.20175.20177.00177.0041,857
12 Jan 2024187.65187.65180.05180.40180.4036,292
11 Jan 2024172.90185.75172.90184.95184.9570,859
10 Jan 2024176.25176.95169.70172.75172.7583,127
09 Jan 2024178.75181.55175.50176.10176.1066,127
08 Jan 2024180.15182.00176.55177.05177.0574,775
05 Jan 2024183.80185.75178.00180.50180.5072,500
04 Jan 2024182.25183.25179.45180.50180.5064,537
03 Jan 2024184.85185.15180.35181.85181.8532,749
02 Jan 2024185.90187.50179.35185.10185.1067,606
29 Dec 2023175.60177.20173.90176.70176.7062,651
28 Dec 2023178.70180.60175.45176.25176.2541,521
27 Dec 2023180.00185.85177.60178.80178.8050,746
26 Dec 2023176.80180.80174.65179.65179.6530,889
22 Dec 2023175.45178.00173.45175.30175.3079,728
21 Dec 2023170.10176.55169.55172.85172.85122,161
20 Dec 2023183.85186.50171.55173.55173.55106,672
19 Dec 2023185.15186.35180.65181.85181.8574,450
18 Dec 2023190.40192.55184.45185.15185.1583,663
15 Dec 2023182.10194.10181.40191.75191.75307,919
14 Dec 2023183.35187.25180.90181.40181.4042,275
13 Dec 2023180.10184.40180.00181.20181.2035,345
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...