DateOpenHighLowClose*Adj Close**Volume
Aug 31, 2021144.09146.26143.79145.59145.59193,267
Aug 30, 2021146.10146.10143.58143.88143.88420,800
Aug 27, 2021141.67145.79141.31145.73145.73534,500
Aug 26, 2021141.21143.23141.18141.49141.49378,600
Aug 25, 2021144.29144.51141.49142.66142.66472,800
Aug 24, 2021146.78146.78144.59145.11145.11523,900
Aug 23, 2021143.98146.39141.96145.67145.67676,700
Aug 20, 2021142.00142.56140.30141.34141.34770,300
Aug 19, 2021145.48145.73141.80142.74142.74785,400
Aug 18, 2021152.07152.36145.93146.70146.70699,400
Aug 17, 2021152.32154.18151.65152.31152.31559,100
Aug 16, 2021154.45155.51152.36153.52153.52376,600
Aug 13, 2021156.11156.87154.00154.88154.88385,300
Aug 12, 2021152.50155.19151.69155.14155.14492,100
Aug 11, 2021155.00156.05153.44155.11155.11499,800
Aug 10, 2021154.08154.77152.18152.95152.95498,000
Aug 09, 2021155.08157.22154.17154.61154.61745,900
Aug 06, 2021156.42158.36154.34157.00157.00438,600
Aug 05, 2021160.66160.89158.01159.33159.33307,000
Aug 04, 2021162.50163.79160.00160.51160.51423,100
Aug 03, 2021158.84161.29158.50161.28161.28307,100
Aug 02, 2021159.91160.10157.43159.08159.08300,300
Jul 30, 2021159.10160.45158.70159.91159.91367,500
Jul 29, 2021155.00160.29154.70159.78159.78886,000
Jul 28, 2021149.24153.10149.02153.05153.05343,700
Jul 27, 2021150.73151.46149.59150.18150.18339,900
Jul 26, 2021146.35152.60146.35150.77150.77643,300
Jul 23, 2021149.36149.81145.83147.21147.21566,900
Jul 22, 2021149.84150.90148.09149.76149.76339,100
Jul 21, 2021147.82150.29147.65149.90149.90276,600
Jul 20, 2021148.71149.60147.92149.02149.02368,000
Jul 19, 2021149.06150.81146.08147.68147.68647,100
Jul 16, 2021152.39152.39149.16150.46150.46770,700
Jul 15, 2021149.99154.05149.32153.39153.391,421,300
Jul 14, 2021152.32152.70149.75149.97149.97475,900
Jul 13, 2021147.62150.67147.29149.91149.91653,900
Jul 12, 2021146.48149.24146.41147.83147.83454,600
Jul 09, 2021145.00148.06145.00147.29147.29548,700
Jul 08, 2021148.28149.59143.82144.94144.94663,600
Jul 07, 2021149.07150.69148.90150.57150.57416,900
Jul 06, 2021148.88149.38146.51148.45148.45560,700
Jul 02, 2021146.64148.17146.42147.74147.74326,700
Jul 01, 2021146.27147.54143.69145.34145.34426,100
Jun 30, 2021145.00145.52143.93145.07145.07353,400
Jun 29, 2021142.28145.14142.01144.70144.70477,700
Jun 28, 2021145.57146.46144.05144.45144.45415,600
Jun 25, 2021146.05146.60144.42145.23145.23271,300
Jun 24, 2021147.37148.08144.85145.27145.27438,600
Jun 23, 2021149.74149.96146.20146.21146.21445,600
Jun 22, 2021147.79148.93147.27148.45148.45782,200
Jun 21, 2021146.11148.56145.17148.12148.12580,300
Jun 18, 2021147.53148.82145.22145.28145.281,114,800
Jun 17, 2021146.99148.74146.15147.53147.531,008,600
Jun 16, 2021152.03154.60150.82150.99150.99703,000
Jun 15, 2021152.73152.88151.03151.83151.83417,300
Jun 14, 2021150.24153.40149.74152.15152.15472,200
Jun 11, 2021154.82155.03150.81151.35151.35446,900
Jun 10, 2021153.84155.89153.06154.82154.82584,000
Jun 09, 2021152.00154.01151.84153.45153.451,262,500
Jun 09, 20210.3 Dividend
Jun 08, 2021151.25152.80150.85151.55151.25409,200
Jun 07, 2021152.39152.46150.84151.56151.26501,600
Jun 04, 2021149.32152.57149.18152.23151.93456,700
Jun 03, 2021146.92149.01145.71148.23147.94461,000
Jun 02, 2021149.83150.12148.64149.69149.39393,800
Jun 01, 2021149.91150.47148.12149.23148.93491,200
May 28, 2021149.53150.77148.39149.61149.31434,500
May 27, 2021149.23150.31148.20148.86148.57326,100
May 26, 2021150.65151.10149.22149.76149.46324,300
May 25, 2021150.43150.97148.54150.15149.85462,600
May 24, 2021149.67151.17149.56150.56150.26236,300
May 21, 2021152.20152.20148.63150.03149.73392,400
May 20, 2021147.99152.04147.99151.48151.18391,900
May 19, 2021149.80154.16146.33147.94147.65779,100
May 18, 2021153.48153.48149.34150.48150.18602,700
May 17, 2021150.84153.51150.05153.19152.89954,600
May 14, 2021149.08150.15148.60149.57149.27369,800
May 13, 2021146.43148.56145.13147.55147.26298,500
May 12, 2021149.40149.47146.86147.00146.71570,600
May 11, 2021145.86148.83145.15148.35148.06356,700
May 10, 2021149.75150.20147.95148.32148.03495,900
May 07, 2021147.57148.54146.48147.88147.59605,000
May 06, 2021144.99148.64144.49146.13145.84802,300
May 05, 2021142.97144.36142.12143.96143.68668,300
May 04, 2021141.90144.29141.16142.07141.79487,700
May 03, 2021141.09143.28140.39142.76142.48546,200
Apr 30, 2021140.04140.76139.13139.24138.96326,700
Apr 29, 2021141.55141.57139.15140.49140.21302,700
Apr 28, 2021139.24142.62138.08142.00141.72444,300
Apr 27, 2021141.78142.30140.20140.43140.15351,300
Apr 26, 2021143.00143.18141.32141.90141.62282,600
Apr 23, 2021143.07143.24141.62142.66142.38325,000
Apr 22, 2021141.09142.74140.27141.63141.35438,800
Apr 21, 2021139.00142.15139.00141.83141.55453,100
Apr 20, 2021136.82140.40136.73138.76138.49537,600
Apr 19, 2021137.00137.92136.26136.79136.52468,300
Apr 16, 2021138.29138.29135.98137.12136.85453,700
Apr 15, 2021134.77137.76134.44136.52136.25645,400
Apr 14, 2021133.62133.82132.62132.96132.70342,000
Apr 13, 2021134.91135.87133.38133.65133.39542,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Write us

Find us at the office

Blotner- Kwas street no. 55, 39246 Canberra, Australia

Give us a ring

Dymon Rothfuss
+78 715 483 676
Mon - Fri, 10:00-22:00

Write us