Australia markets close in 49 minutes

S&P/ASX 50 [XFL] (^AFLI)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,529.00+18.50 (+0.25%)
As of 02:58PM AEDT. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20247,510.507,540.107,503.107,529.007,529.00-
17 Mar 20247,510.107,514.007,478.807,510.507,510.50186,700
14 Mar 20247,548.207,548.207,424.407,510.107,510.10636,700
13 Mar 20247,567.107,585.707,533.407,548.207,548.20284,700
12 Mar 20247,547.107,577.107,544.307,567.107,567.10254,600
11 Mar 20247,550.907,579.207,537.307,547.107,547.10224,900
10 Mar 20247,697.007,697.007,541.007,550.907,550.90180,000
07 Mar 20247,615.507,702.507,615.507,697.007,697.00245,300
06 Mar 20247,596.207,623.807,577.507,615.507,615.50229,500
05 Mar 20247,579.407,604.507,561.607,596.207,596.20229,000
04 Mar 20247,593.207,612.307,577.007,579.407,579.40277,500
03 Mar 20247,610.307,625.507,582.507,593.207,593.20243,700
29 Feb 20247,559.807,610.307,556.807,610.307,610.30247,100
28 Feb 20247,523.407,565.207,493.907,559.807,559.80531,900
27 Feb 20247,540.307,554.107,511.307,523.407,523.40238,600
26 Feb 20247,530.407,541.707,490.507,540.307,540.30237,700
25 Feb 20247,524.207,561.207,512.107,530.407,530.40-
22 Feb 20247,486.407,537.907,486.407,524.207,524.20230,900
21 Feb 20247,488.407,493.307,460.007,486.407,486.40270,900
20 Feb 20247,488.407,492.707,465.407,477.407,477.4036,100
19 Feb 20247,552.707,555.607,519.507,544.907,544.90234,600
18 Feb 20247,538.407,568.807,538.407,552.707,552.70202,900
15 Feb 20247,484.207,558.707,484.207,538.407,538.40319,700
14 Feb 20247,434.207,498.507,419.507,484.207,484.20320,400
13 Feb 20247,489.407,489.407,371.407,434.207,434.20210,300
12 Feb 20247,503.507,524.907,485.107,489.407,489.40187,200
11 Feb 20247,542.907,542.907,495.007,503.507,503.50137,200
08 Feb 20247,538.407,554.907,530.107,542.907,542.90207,100
07 Feb 20247,518.807,561.607,517.307,538.507,538.50218,200
06 Feb 20247,518.807,551.007,518.807,518.907,518.9037,500
05 Feb 20247,538.307,538.307,457.207,490.507,490.50236,000
04 Feb 20247,605.207,605.207,499.807,538.307,538.30152,700
01 Feb 20247,499.707,613.107,499.707,605.207,605.20226,500
31 Jan 20247,586.907,586.907,492.907,499.707,499.70207,000
30 Jan 20247,505.107,589.607,470.107,586.907,586.90-
29 Jan 20247,488.107,534.007,488.107,505.107,505.10207,900
28 Jan 20247,449.507,493.207,449.407,488.107,488.10212,400
24 Jan 20247,417.507,468.707,417.507,464.107,464.10217,500
23 Jan 20247,414.807,440.307,399.907,417.507,417.50232,500
22 Jan 20247,376.007,433.007,376.007,414.807,414.80220,500
21 Jan 20247,324.607,384.207,324.207,376.007,376.00234,700
18 Jan 20247,242.207,340.007,242.207,318.407,318.40259,200
17 Jan 20247,261.907,265.807,217.207,242.207,242.20263,700
16 Jan 20247,297.507,309.707,261.407,284.307,284.30238,200
15 Jan 20247,375.507,375.507,287.707,297.507,297.50188,700
14 Jan 20247,374.407,384.107,353.507,375.507,375.50167,800
11 Jan 20247,386.607,386.607,357.307,378.807,378.80201,400
10 Jan 20247,352.407,399.907,351.407,386.607,386.60215,800
09 Jan 20247,409.507,409.507,349.407,352.407,352.40197,300
08 Jan 20247,360.907,431.207,360.907,409.507,409.50183,700
07 Jan 20247,385.207,401.807,338.807,347.307,347.30160,200
04 Jan 20247,382.207,408.207,381.007,385.207,385.20133,100
03 Jan 20247,413.207,421.107,374.407,384.807,384.80183,800
02 Jan 20247,505.207,505.207,410.507,413.207,413.20161,100
01 Jan 20247,465.607,507.207,458.807,505.207,505.20108,800
28 Dec 20237,488.207,488.207,449.407,465.607,465.60127,600
27 Dec 20237,438.307,488.207,438.307,488.207,488.20139,400
26 Dec 20237,384.107,470.607,384.107,438.307,438.30137,500
21 Dec 20237,387.607,403.707,377.607,384.107,384.10220,100
20 Dec 20237,412.907,415.007,366.207,387.607,387.60290,700
19 Dec 20237,363.707,426.307,363.707,412.907,412.90262,000
18 Dec 20237,303.407,368.507,301.907,363.707,363.70253,400
17 Dec 20237,316.507,319.207,283.007,303.407,303.40203,600
14 Dec 20237,252.407,340.107,252.407,324.007,324.00699,400
13 Dec 20237,151.407,254.507,151.407,252.407,252.40358,900
12 Dec 20237,121.407,166.107,121.307,151.407,151.40219,300
11 Dec 20237,084.707,129.607,082.007,121.407,121.40217,500
10 Dec 20237,078.407,108.107,074.007,084.707,084.70214,800
07 Dec 20237,056.307,078.407,024.507,078.407,078.40279,400
06 Dec 20237,058.507,058.507,030.307,056.307,056.30281,100
05 Dec 20236,948.407,075.306,948.407,058.507,058.50352,100
04 Dec 20237,000.907,000.906,926.906,948.406,948.40292,100
03 Dec 20236,955.407,044.806,955.407,000.907,000.90237,700
30 Nov 20236,969.306,969.306,922.806,955.406,955.40226,000
29 Nov 20236,916.306,969.306,906.406,969.306,969.30559,400
28 Nov 20236,907.006,939.806,904.806,916.306,916.30255,600
27 Nov 20236,880.806,940.306,878.806,907.006,907.00218,100
26 Nov 20236,938.706,949.106,881.206,881.206,881.20179,200
23 Nov 20236,920.706,960.306,918.606,938.706,938.70134,500
22 Nov 20236,967.106,967.106,915.606,920.706,920.70215,900
21 Nov 20236,958.606,983.206,957.406,967.106,967.10209,000
20 Nov 20236,935.906,971.406,935.906,958.606,958.60241,100
19 Nov 20236,926.806,947.906,922.506,935.906,935.90182,300
16 Nov 20236,936.806,941.206,914.306,926.806,926.80286,900
15 Nov 20236,973.606,978.806,927.806,937.006,937.00234,600
14 Nov 20236,886.906,996.606,886.906,973.606,973.60334,000
13 Nov 20236,839.006,894.406,839.006,886.906,886.90277,300
12 Nov 20236,862.006,866.906,837.706,839.006,839.00240,900
09 Nov 20236,900.006,905.806,853.706,862.006,862.00242,000
08 Nov 20236,881.106,933.906,881.106,900.006,900.00314,500
07 Nov 20236,865.806,883.606,852.206,881.106,881.10294,600
06 Nov 20236,893.406,900.506,845.706,865.806,865.80224,100
05 Nov 20236,871.406,903.006,870.106,893.406,893.40263,100
02 Nov 20236,802.406,881.906,802.406,871.406,871.40317,200
01 Nov 20236,750.606,835.406,750.606,802.406,802.40262,100
31 Oct 20236,691.206,750.606,691.206,750.606,750.60228,100
30 Oct 20236,683.006,725.706,678.906,691.206,691.20303,500
29 Oct 20236,731.306,736.606,660.906,683.006,683.00184,100
26 Oct 20236,715.206,750.306,711.706,731.306,731.30201,300
25 Oct 20236,749.306,749.306,679.606,715.206,715.20419,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...