Australia markets closed

S&P/ASX 100 (^ATOI)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6,359.60-90.10 (-1.40%)
At close: 04:50PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20246,449.706,449.706,352.806,359.606,359.60322,100
24 Apr 20246,449.106,481.406,444.806,449.706,449.70358,700
23 Apr 20246,416.606,459.806,416.006,449.106,449.10322,300
22 Apr 20246,350.506,442.906,350.506,416.606,416.60292,600
19 Apr 20246,409.406,409.406,284.106,350.506,350.50436,100
18 Apr 20246,379.306,422.206,379.306,409.406,409.40328,800
17 Apr 20246,388.806,405.306,374.306,379.306,379.30306,500
16 Apr 20246,504.306,504.306,365.106,388.806,388.80611,500
15 Apr 20246,531.106,532.806,489.606,504.306,504.30321,800
12 Apr 20246,556.106,556.106,512.106,531.106,531.10271,200
11 Apr 20246,583.606,583.606,505.406,556.106,556.10335,900
10 Apr 20246,561.606,601.206,561.606,583.606,583.60320,300
09 Apr 20246,529.806,571.806,529.806,561.606,561.60322,400
08 Apr 20246,519.606,540.306,516.106,529.806,529.80287,400
05 Apr 20246,553.806,553.806,491.206,519.606,519.60309,700
04 Apr 20246,529.606,569.806,529.606,553.806,553.80307,900
03 Apr 20246,615.006,622.606,518.306,529.606,529.60395,300
02 Apr 20246,620.906,634.606,596.006,615.006,615.00381,000
28 Mar 20246,560.606,627.506,560.606,620.906,620.90425,600
27 Mar 20246,525.806,560.606,518.006,560.606,560.60276,600
26 Mar 20246,553.806,553.806,522.006,525.806,525.80347,100
25 Mar 20246,519.106,583.006,519.106,553.806,553.80288,600
22 Mar 20246,523.206,528.906,489.406,519.106,519.10405,900
21 Mar 20246,455.906,527.506,455.906,523.206,523.20506,900
20 Mar 20246,462.706,494.806,454.806,455.906,455.90321,500
19 Mar 20246,438.506,467.106,431.806,462.706,462.70322,300
18 Mar 20246,433.806,441.706,410.806,438.506,438.50316,500
15 Mar 20246,471.706,471.706,366.706,433.806,433.801,035,200
14 Mar 20246,485.306,499.206,460.206,471.706,471.70451,700
13 Mar 20246,469.206,495.306,467.306,485.306,485.30432,400
12 Mar 20246,465.406,491.906,461.506,469.206,469.20376,100
11 Mar 20246,587.606,587.606,458.006,465.406,465.40302,100
08 Mar 20246,515.306,592.206,515.306,587.606,587.60406,200
07 Mar 20246,492.606,520.106,479.306,515.306,515.30378,600
06 Mar 20246,483.106,497.506,461.006,492.606,492.60378,900
05 Mar 20246,496.106,510.906,475.406,483.106,483.10439,000
04 Mar 20246,507.706,522.506,486.506,496.106,496.10404,700
01 Mar 20246,467.506,507.706,465.806,507.706,507.70444,500
29 Feb 20246,437.606,472.506,413.806,467.506,467.50899,600
28 Feb 20246,442.406,458.606,421.206,437.606,437.60415,900
27 Feb 20246,431.806,443.806,396.906,442.406,442.40385,800
26 Feb 20246,425.506,458.406,417.506,431.806,431.80-
23 Feb 20246,396.706,439.806,396.706,425.506,425.50390,100
22 Feb 20246,396.406,401.606,374.906,396.706,396.70432,300
21 Feb 20246,396.406,399.606,377.806,387.506,387.5054,200
20 Feb 20246,442.306,446.006,415.506,436.306,436.30372,700
19 Feb 20246,434.606,456.906,431.806,442.306,442.30379,900
16 Feb 20246,386.006,451.206,386.006,434.606,434.60503,100
15 Feb 20246,334.806,398.106,326.006,386.006,386.00517,900
14 Feb 20246,379.406,379.406,285.306,334.806,334.80382,400
13 Feb 20246,389.806,405.806,376.706,379.406,379.40333,100
12 Feb 20246,417.106,417.106,382.706,389.806,389.80238,100
09 Feb 20246,409.706,426.006,403.306,417.106,417.10344,600
08 Feb 20246,390.006,429.406,390.006,409.706,409.70343,100
07 Feb 20246,390.006,422.706,390.006,396.206,396.2063,200
06 Feb 20246,402.106,402.106,332.006,362.606,362.60354,100
05 Feb 20246,461.306,461.306,373.106,402.106,402.10265,400
02 Feb 20246,371.506,466.106,371.506,461.306,461.30382,000
01 Feb 20246,447.606,447.606,364.906,371.506,371.50352,500
31 Jan 20246,380.906,449.506,352.906,447.606,447.60-
30 Jan 20246,365.106,407.006,365.106,380.906,380.90336,600
29 Jan 20246,335.406,370.106,335.306,365.106,365.10343,200
25 Jan 20246,314.206,349.206,314.206,345.606,345.60347,300
24 Jan 20246,310.906,330.506,297.706,314.206,314.20348,100
23 Jan 20246,277.706,325.406,277.706,310.906,310.90371,600
22 Jan 20246,236.706,283.606,236.206,277.706,277.70397,200
19 Jan 20246,167.306,251.506,167.306,230.706,230.70401,600
18 Jan 20246,188.506,189.106,148.706,167.306,167.30466,700
17 Jan 20246,224.806,228.906,188.806,207.206,207.20410,500
16 Jan 20246,293.206,293.206,216.206,224.806,224.80290,000
15 Jan 20246,294.306,300.806,277.206,293.206,293.20246,600
12 Jan 20246,305.806,305.806,278.906,297.506,297.50314,800
11 Jan 20246,275.106,316.506,273.806,305.806,305.80336,000
10 Jan 20246,322.506,322.506,272.806,275.106,275.10324,400
09 Jan 20246,278.906,340.706,278.906,322.506,322.50298,500
08 Jan 20246,299.006,312.106,259.806,267.506,267.50252,500
05 Jan 20246,298.906,319.106,297.506,299.006,299.00209,700
04 Jan 20246,325.306,331.406,290.906,300.506,300.50296,400
03 Jan 20246,408.906,408.906,323.906,325.306,325.30277,900
02 Jan 20246,375.906,412.106,370.706,408.906,408.90177,600
29 Dec 20236,394.006,394.006,363.406,375.906,375.90225,600
28 Dec 20236,349.806,394.006,349.806,394.006,394.00213,100
27 Dec 20236,301.706,378.306,301.706,349.806,349.80216,300
22 Dec 20236,304.106,318.806,297.706,301.706,301.70335,600
21 Dec 20236,329.306,330.906,289.106,304.106,304.10492,500
20 Dec 20236,289.106,341.306,289.106,329.306,329.30425,600
19 Dec 20236,236.306,293.206,235.106,289.106,289.10422,400
18 Dec 20236,248.006,250.906,219.206,236.306,236.30320,500
15 Dec 20236,196.906,268.706,196.906,253.106,253.101,175,800
14 Dec 20236,102.506,199.006,102.506,196.906,196.90614,300
13 Dec 20236,081.406,114.306,081.406,102.506,102.50358,700
12 Dec 20236,049.506,087.106,047.506,081.406,081.40365,200
11 Dec 20236,044.806,071.206,041.506,049.506,049.50337,700
08 Dec 20236,026.406,044.806,000.906,044.806,044.80422,600
07 Dec 20236,027.906,029.806,006.006,026.406,026.40470,200
06 Dec 20235,932.206,041.505,932.206,027.906,027.90556,500
05 Dec 20235,981.905,981.905,915.005,932.205,932.20428,800
04 Dec 20235,941.906,019.005,941.905,981.905,981.90368,100
01 Dec 20235,955.005,955.005,915.105,941.905,941.90337,200
30 Nov 20235,910.505,955.005,900.005,955.005,955.00955,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...