S&P/ASX 50 (^AFLI)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:48PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 7,497.20 | 7,550.00 | 7,495.70 | 7,527.90 | 7,527.90 | - |
| 22 Apr 2024 | 7,420.80 | 7,530.20 | 7,420.80 | 7,497.20 | 7,497.20 | 190,000 |
| 19 Apr 2024 | 7,485.80 | 7,485.80 | 7,342.00 | 7,420.80 | 7,420.80 | 291,400 |
| 18 Apr 2024 | 7,453.50 | 7,505.00 | 7,453.50 | 7,485.80 | 7,485.80 | 205,700 |
| 17 Apr 2024 | 7,474.70 | 7,483.80 | 7,451.30 | 7,453.50 | 7,453.50 | 177,100 |
| 16 Apr 2024 | 7,608.40 | 7,608.40 | 7,444.80 | 7,474.70 | 7,474.70 | 362,600 |
| 15 Apr 2024 | 7,633.10 | 7,636.50 | 7,590.70 | 7,608.40 | 7,608.40 | 208,400 |
| 12 Apr 2024 | 7,665.30 | 7,665.30 | 7,607.30 | 7,633.10 | 7,633.10 | 177,100 |
| 11 Apr 2024 | 7,695.60 | 7,695.60 | 7,607.80 | 7,665.30 | 7,665.30 | 206,200 |
| 10 Apr 2024 | 7,665.90 | 7,714.70 | 7,665.90 | 7,695.60 | 7,695.60 | 211,400 |
| 09 Apr 2024 | 7,630.10 | 7,681.50 | 7,630.10 | 7,665.90 | 7,665.90 | 186,700 |
| 08 Apr 2024 | 7,621.50 | 7,642.10 | 7,614.00 | 7,630.10 | 7,630.10 | 189,400 |
| 05 Apr 2024 | 7,657.70 | 7,657.70 | 7,585.50 | 7,621.50 | 7,621.50 | 200,300 |
| 04 Apr 2024 | 7,636.30 | 7,680.40 | 7,636.30 | 7,657.70 | 7,657.70 | 185,600 |
| 03 Apr 2024 | 7,728.50 | 7,739.40 | 7,622.30 | 7,636.30 | 7,636.30 | 244,000 |
| 02 Apr 2024 | 7,733.40 | 7,754.60 | 7,707.80 | 7,728.50 | 7,728.50 | 232,800 |
| 28 Mar 2024 | 7,667.90 | 7,745.60 | 7,667.90 | 7,733.40 | 7,733.40 | 258,100 |
| 27 Mar 2024 | 7,621.90 | 7,667.90 | 7,611.60 | 7,667.90 | 7,667.90 | 174,500 |
| 26 Mar 2024 | 7,648.30 | 7,655.30 | 7,617.10 | 7,621.90 | 7,621.90 | 225,900 |
| 25 Mar 2024 | 7,607.20 | 7,682.50 | 7,607.20 | 7,648.30 | 7,648.30 | 181,000 |
| 22 Mar 2024 | 7,612.20 | 7,621.30 | 7,568.90 | 7,607.20 | 7,607.20 | 249,400 |
| 21 Mar 2024 | 7,531.60 | 7,616.40 | 7,531.60 | 7,612.20 | 7,612.20 | 322,700 |
| 20 Mar 2024 | 7,538.50 | 7,578.40 | 7,529.30 | 7,531.60 | 7,531.60 | 206,500 |
| 19 Mar 2024 | 7,510.50 | 7,543.60 | 7,503.10 | 7,538.50 | 7,538.50 | 215,700 |
| 18 Mar 2024 | 7,510.10 | 7,514.00 | 7,478.80 | 7,510.50 | 7,510.50 | 186,700 |
| 15 Mar 2024 | 7,548.20 | 7,548.20 | 7,424.40 | 7,510.10 | 7,510.10 | 636,700 |
| 14 Mar 2024 | 7,567.10 | 7,585.70 | 7,533.40 | 7,548.20 | 7,548.20 | 284,700 |
| 13 Mar 2024 | 7,547.10 | 7,577.10 | 7,544.30 | 7,567.10 | 7,567.10 | 254,600 |
| 12 Mar 2024 | 7,550.90 | 7,579.20 | 7,537.30 | 7,547.10 | 7,547.10 | 224,900 |
| 11 Mar 2024 | 7,697.00 | 7,697.00 | 7,541.00 | 7,550.90 | 7,550.90 | 180,000 |
| 08 Mar 2024 | 7,615.50 | 7,702.50 | 7,615.50 | 7,697.00 | 7,697.00 | 245,300 |
| 07 Mar 2024 | 7,596.20 | 7,623.80 | 7,577.50 | 7,615.50 | 7,615.50 | 229,500 |
| 06 Mar 2024 | 7,579.40 | 7,604.50 | 7,561.60 | 7,596.20 | 7,596.20 | 229,000 |
| 05 Mar 2024 | 7,593.20 | 7,612.30 | 7,577.00 | 7,579.40 | 7,579.40 | 277,500 |
| 04 Mar 2024 | 7,610.30 | 7,625.50 | 7,582.50 | 7,593.20 | 7,593.20 | 243,700 |
| 01 Mar 2024 | 7,559.80 | 7,610.30 | 7,556.80 | 7,610.30 | 7,610.30 | 247,100 |
| 29 Feb 2024 | 7,523.40 | 7,565.20 | 7,493.90 | 7,559.80 | 7,559.80 | 531,900 |
| 28 Feb 2024 | 7,540.30 | 7,554.10 | 7,511.30 | 7,523.40 | 7,523.40 | 238,600 |
| 27 Feb 2024 | 7,530.40 | 7,541.70 | 7,490.50 | 7,540.30 | 7,540.30 | 237,700 |
| 26 Feb 2024 | 7,524.20 | 7,561.20 | 7,512.10 | 7,530.40 | 7,530.40 | - |
| 23 Feb 2024 | 7,486.40 | 7,537.90 | 7,486.40 | 7,524.20 | 7,524.20 | 230,900 |
| 22 Feb 2024 | 7,488.40 | 7,493.30 | 7,460.00 | 7,486.40 | 7,486.40 | 270,900 |
| 21 Feb 2024 | 7,488.40 | 7,492.70 | 7,465.40 | 7,477.40 | 7,477.40 | 36,100 |
| 20 Feb 2024 | 7,552.70 | 7,555.60 | 7,519.50 | 7,544.90 | 7,544.90 | 234,600 |
| 19 Feb 2024 | 7,538.40 | 7,568.80 | 7,538.40 | 7,552.70 | 7,552.70 | 202,900 |
| 16 Feb 2024 | 7,484.20 | 7,558.70 | 7,484.20 | 7,538.40 | 7,538.40 | 319,700 |
| 15 Feb 2024 | 7,434.20 | 7,498.50 | 7,419.50 | 7,484.20 | 7,484.20 | 320,400 |
| 14 Feb 2024 | 7,489.40 | 7,489.40 | 7,371.40 | 7,434.20 | 7,434.20 | 210,300 |
| 13 Feb 2024 | 7,503.50 | 7,524.90 | 7,485.10 | 7,489.40 | 7,489.40 | 187,200 |
| 12 Feb 2024 | 7,542.90 | 7,542.90 | 7,495.00 | 7,503.50 | 7,503.50 | 137,200 |
| 09 Feb 2024 | 7,538.40 | 7,554.90 | 7,530.10 | 7,542.90 | 7,542.90 | 207,100 |
| 08 Feb 2024 | 7,518.80 | 7,561.60 | 7,517.30 | 7,538.50 | 7,538.50 | 218,200 |
| 07 Feb 2024 | 7,518.80 | 7,551.00 | 7,518.80 | 7,518.90 | 7,518.90 | 37,500 |
| 06 Feb 2024 | 7,538.30 | 7,538.30 | 7,457.20 | 7,490.50 | 7,490.50 | 236,000 |
| 05 Feb 2024 | 7,605.20 | 7,605.20 | 7,499.80 | 7,538.30 | 7,538.30 | 152,700 |
| 02 Feb 2024 | 7,499.70 | 7,613.10 | 7,499.70 | 7,605.20 | 7,605.20 | 226,500 |
| 01 Feb 2024 | 7,586.90 | 7,586.90 | 7,492.90 | 7,499.70 | 7,499.70 | 207,000 |
| 31 Jan 2024 | 7,505.10 | 7,589.60 | 7,470.10 | 7,586.90 | 7,586.90 | - |
| 30 Jan 2024 | 7,488.10 | 7,534.00 | 7,488.10 | 7,505.10 | 7,505.10 | 207,900 |
| 29 Jan 2024 | 7,449.50 | 7,493.20 | 7,449.40 | 7,488.10 | 7,488.10 | 212,400 |
| 25 Jan 2024 | 7,417.50 | 7,468.70 | 7,417.50 | 7,464.10 | 7,464.10 | 217,500 |
| 24 Jan 2024 | 7,414.80 | 7,440.30 | 7,399.90 | 7,417.50 | 7,417.50 | 232,500 |
| 23 Jan 2024 | 7,376.00 | 7,433.00 | 7,376.00 | 7,414.80 | 7,414.80 | 220,500 |
| 22 Jan 2024 | 7,324.60 | 7,384.20 | 7,324.20 | 7,376.00 | 7,376.00 | 234,700 |
| 19 Jan 2024 | 7,242.20 | 7,340.00 | 7,242.20 | 7,318.40 | 7,318.40 | 259,200 |
| 18 Jan 2024 | 7,261.90 | 7,265.80 | 7,217.20 | 7,242.20 | 7,242.20 | 263,700 |
| 17 Jan 2024 | 7,297.50 | 7,309.70 | 7,261.40 | 7,284.30 | 7,284.30 | 238,200 |
| 16 Jan 2024 | 7,375.50 | 7,375.50 | 7,287.70 | 7,297.50 | 7,297.50 | 188,700 |
| 15 Jan 2024 | 7,374.40 | 7,384.10 | 7,353.50 | 7,375.50 | 7,375.50 | 167,800 |
| 12 Jan 2024 | 7,386.60 | 7,386.60 | 7,357.30 | 7,378.80 | 7,378.80 | 201,400 |
| 11 Jan 2024 | 7,352.40 | 7,399.90 | 7,351.40 | 7,386.60 | 7,386.60 | 215,800 |
| 10 Jan 2024 | 7,409.50 | 7,409.50 | 7,349.40 | 7,352.40 | 7,352.40 | 197,300 |
| 09 Jan 2024 | 7,360.90 | 7,431.20 | 7,360.90 | 7,409.50 | 7,409.50 | 183,700 |
| 08 Jan 2024 | 7,385.20 | 7,401.80 | 7,338.80 | 7,347.30 | 7,347.30 | 160,200 |
| 05 Jan 2024 | 7,382.20 | 7,408.20 | 7,381.00 | 7,385.20 | 7,385.20 | 133,100 |
| 04 Jan 2024 | 7,413.20 | 7,421.10 | 7,374.40 | 7,384.80 | 7,384.80 | 183,800 |
| 03 Jan 2024 | 7,505.20 | 7,505.20 | 7,410.50 | 7,413.20 | 7,413.20 | 161,100 |
| 02 Jan 2024 | 7,465.60 | 7,507.20 | 7,458.80 | 7,505.20 | 7,505.20 | 108,800 |
| 29 Dec 2023 | 7,488.20 | 7,488.20 | 7,449.40 | 7,465.60 | 7,465.60 | 127,600 |
| 28 Dec 2023 | 7,438.30 | 7,488.20 | 7,438.30 | 7,488.20 | 7,488.20 | 139,400 |
| 27 Dec 2023 | 7,384.10 | 7,470.60 | 7,384.10 | 7,438.30 | 7,438.30 | 137,500 |
| 22 Dec 2023 | 7,387.60 | 7,403.70 | 7,377.60 | 7,384.10 | 7,384.10 | 220,100 |
| 21 Dec 2023 | 7,412.90 | 7,415.00 | 7,366.20 | 7,387.60 | 7,387.60 | 290,700 |
| 20 Dec 2023 | 7,363.70 | 7,426.30 | 7,363.70 | 7,412.90 | 7,412.90 | 262,000 |
| 19 Dec 2023 | 7,303.40 | 7,368.50 | 7,301.90 | 7,363.70 | 7,363.70 | 253,400 |
| 18 Dec 2023 | 7,316.50 | 7,319.20 | 7,283.00 | 7,303.40 | 7,303.40 | 203,600 |
| 15 Dec 2023 | 7,252.40 | 7,340.10 | 7,252.40 | 7,324.00 | 7,324.00 | 699,400 |
| 14 Dec 2023 | 7,151.40 | 7,254.50 | 7,151.40 | 7,252.40 | 7,252.40 | 358,900 |
| 13 Dec 2023 | 7,121.40 | 7,166.10 | 7,121.30 | 7,151.40 | 7,151.40 | 219,300 |
| 12 Dec 2023 | 7,084.70 | 7,129.60 | 7,082.00 | 7,121.40 | 7,121.40 | 217,500 |
| 11 Dec 2023 | 7,078.40 | 7,108.10 | 7,074.00 | 7,084.70 | 7,084.70 | 214,800 |
| 08 Dec 2023 | 7,056.30 | 7,078.40 | 7,024.50 | 7,078.40 | 7,078.40 | 279,400 |
| 07 Dec 2023 | 7,058.50 | 7,058.50 | 7,030.30 | 7,056.30 | 7,056.30 | 281,100 |
| 06 Dec 2023 | 6,948.40 | 7,075.30 | 6,948.40 | 7,058.50 | 7,058.50 | 352,100 |
| 05 Dec 2023 | 7,000.90 | 7,000.90 | 6,926.90 | 6,948.40 | 6,948.40 | 292,100 |
| 04 Dec 2023 | 6,955.40 | 7,044.80 | 6,955.40 | 7,000.90 | 7,000.90 | 237,700 |
| 01 Dec 2023 | 6,969.30 | 6,969.30 | 6,922.80 | 6,955.40 | 6,955.40 | 226,000 |
| 30 Nov 2023 | 6,916.30 | 6,969.30 | 6,906.40 | 6,969.30 | 6,969.30 | 559,400 |
| 29 Nov 2023 | 6,907.00 | 6,939.80 | 6,904.80 | 6,916.30 | 6,916.30 | 255,600 |
| 28 Nov 2023 | 6,880.80 | 6,940.30 | 6,878.80 | 6,907.00 | 6,907.00 | 218,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.