Australia markets close in 3 hours 46 minutes

(533326.BO)

. Currency in USD
Add to watchlist
- (-)
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024184.65185.30181.60182.05182.0545,639
29 Apr 2024188.45190.60183.15183.85183.85265,746
26 Apr 2024189.40191.60185.40187.00187.00205,231
25 Apr 2024179.55189.00179.00187.80187.80311,933
24 Apr 2024172.50179.40171.80178.30178.30446,259
23 Apr 2024170.55172.00169.00171.25171.2577,325
22 Apr 2024166.45170.20166.45168.80168.80158,528
19 Apr 2024162.70166.90159.20165.40165.4061,621
18 Apr 2024165.45171.65165.00165.65165.65141,083
17 Apr 2024------
16 Apr 2024162.40168.10162.40166.35166.3561,533
15 Apr 2024151.30166.45151.30163.55163.55175,835
12 Apr 2024166.65173.00166.65169.80169.80186,626
11 Apr 2024------
10 Apr 2024172.00172.35168.55169.00169.00129,436
09 Apr 2024173.75174.70170.30172.10172.10164,100
08 Apr 2024174.95174.95171.25173.75173.7576,153
05 Apr 2024171.00172.90168.00172.25172.25177,817
04 Apr 2024173.95174.50169.95171.25171.25156,286
03 Apr 2024169.35173.70168.75171.75171.75174,949
02 Apr 2024173.45173.45168.50170.70170.70183,418
01 Apr 2024166.35175.00166.05172.25172.25257,588
28 Mar 2024170.00170.70163.00165.00165.00123,465
27 Mar 2024167.40171.30166.45168.30168.30322,321
26 Mar 2024163.25169.00162.00166.80166.80356,828
25 Mar 2024------
22 Mar 2024167.15170.90161.80162.95162.95147,815
21 Mar 2024160.40167.70160.35165.40165.40102,248
20 Mar 2024160.60165.50156.65157.30157.3098,002
19 Mar 2024165.15166.00159.05159.90159.9095,648
18 Mar 2024165.80169.95159.65167.00167.00179,937
15 Mar 2024------
14 Mar 2024143.05172.60143.00169.55169.55819,310
13 Mar 2024161.85165.25141.85145.50145.50904,707
12 Mar 2024173.35176.30159.90161.10161.10473,731
11 Mar 2024179.65181.75173.25173.80173.80108,725
08 Mar 2024------
07 Mar 2024178.55183.50178.55179.45179.45176,187
06 Mar 2024183.65184.80175.10178.90178.90144,319
05 Mar 2024185.85187.65182.75183.60183.60272,258
04 Mar 2024190.45191.55185.35187.35187.35239,656
01 Mar 2024195.70195.70187.30187.85187.85345,721
29 Feb 2024187.85195.00180.10192.55192.55307,954
28 Feb 2024198.50198.50183.80185.75185.75228,281
27 Feb 2024199.70205.00193.55194.90194.90511,963
26 Feb 2024194.25201.90193.20197.30197.30573,184
23 Feb 2024192.95195.90191.00192.85192.85340,353
22 Feb 2024186.30191.40178.00190.80190.80456,140
21 Feb 2024187.45188.30181.60182.45182.45410,256
20 Feb 2024189.90191.70185.90187.45187.45303,926
16 Feb 2024193.95193.95186.50187.05187.05134,892
15 Feb 2024194.45195.00191.20193.15193.15223,962
14 Feb 2024182.70191.80179.85190.80190.80366,570
13 Feb 2024174.95188.15170.45184.85184.85239,459
12 Feb 2024196.75197.05173.80178.40178.40702,518
09 Feb 2024205.30205.30192.95197.55197.55422,614
08 Feb 2024203.65208.90199.45205.00205.00142,301
07 Feb 2024209.05211.30202.40203.40203.40303,034
06 Feb 2024203.40210.00203.40206.90206.90396,683
05 Feb 2024216.20218.00201.60203.15203.15951,242
02 Feb 2024229.80231.90214.40215.85215.85569,915
01 Feb 2024223.00229.00214.20217.80217.801,082,015
31 Jan 2024219.85221.00214.60219.60219.60218,775
30 Jan 2024213.85223.50210.15216.80216.80967,481
29 Jan 2024215.00217.00210.00212.05212.05295,164
26 Jan 2024210.60210.60210.60210.60210.60-
25 Jan 2024207.85213.00202.50210.60210.601,007,274
24 Jan 2024197.15206.15185.20204.85204.85368,620
23 Jan 2024224.60224.80193.80197.30197.301,057,704
22 Jan 2024202.45202.45202.45202.45202.45-
19 Jan 2024188.85204.25188.00202.45202.45700,852
18 Jan 2024187.90189.60178.95187.75187.75720,257
17 Jan 2024179.80188.65175.70186.70186.70438,704
16 Jan 2024191.75194.95177.15183.20183.20360,511
12 Jan 2024184.40187.00181.60182.20182.20351,814
11 Jan 2024179.20187.00178.95183.55183.55439,523
10 Jan 2024181.75182.55172.60177.95177.95450,052
09 Jan 2024181.95181.95177.00180.30180.30387,540
08 Jan 2024177.70182.60172.85177.90177.90279,649
05 Jan 2024175.90178.70171.55174.55174.55346,620
04 Jan 2024173.95177.00171.50173.75173.75256,695
03 Jan 2024170.00177.45164.40173.40173.40215,770
02 Jan 2024175.45175.75168.40169.70169.70136,818
29 Dec 2023170.00172.45167.80171.25171.25107,622
28 Dec 2023173.15174.55168.20168.85168.85124,755
27 Dec 2023177.95179.00170.90173.55173.55273,567
26 Dec 2023173.70179.05173.70177.05177.05118,910
22 Dec 2023173.10174.10168.65172.90172.90310,502
21 Dec 2023164.05173.85164.05171.50171.50872,669
20 Dec 2023179.95181.30160.15163.45163.45351,120
19 Dec 2023177.65182.90175.00178.35178.35584,158
18 Dec 2023178.65181.05174.90177.60177.60427,837
15 Dec 2023187.60188.95174.85176.00176.001,542,162
14 Dec 2023163.30172.30162.50171.10171.101,026,855
13 Dec 2023160.05164.40157.75160.90160.90552,710
12 Dec 2023154.50162.85154.45158.55158.55739,179
11 Dec 2023156.65156.80152.70153.30153.30729,989
08 Dec 2023157.90160.05153.50154.30154.30193,248
07 Dec 2023155.45158.85150.85156.70156.70382,769
06 Dec 2023149.95155.90149.65154.65154.65233,321
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...