S&P/ASX 20 (^ATLI)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 05:06PM AEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 4,418.50 | 4,436.70 | 4,418.50 | 4,422.50 | 4,422.50 | - |
| 21 May 2024 | 4,420.90 | 4,425.70 | 4,408.40 | 4,418.50 | 4,418.50 | 148,900 |
| 20 May 2024 | 4,389.90 | 4,426.70 | 4,389.90 | 4,420.90 | 4,420.90 | 95,600 |
| 17 May 2024 | 4,413.70 | 4,418.70 | 4,384.30 | 4,389.90 | 4,389.90 | 109,800 |
| 16 May 2024 | 4,336.20 | 4,424.70 | 4,336.20 | 4,413.70 | 4,413.70 | 137,700 |
| 15 May 2024 | 4,318.90 | 4,357.10 | 4,318.90 | 4,336.20 | 4,336.20 | 77,500 |
| 14 May 2024 | 4,330.60 | 4,330.60 | 4,307.20 | 4,318.90 | 4,318.90 | 93,400 |
| 13 May 2024 | 4,326.90 | 4,330.60 | 4,305.40 | 4,330.60 | 4,330.60 | 79,000 |
| 10 May 2024 | 4,308.60 | 4,338.60 | 4,308.60 | 4,326.90 | 4,326.90 | 84,200 |
| 09 May 2024 | 4,366.30 | 4,366.30 | 4,306.20 | 4,308.60 | 4,308.60 | 105,300 |
| 08 May 2024 | 4,362.20 | 4,375.70 | 4,355.10 | 4,366.30 | 4,366.30 | 107,500 |
| 07 May 2024 | 4,300.90 | 4,362.20 | 4,300.70 | 4,362.20 | 4,362.20 | 128,400 |
| 06 May 2024 | 4,260.90 | 4,300.90 | 4,260.90 | 4,300.90 | 4,300.90 | 92,800 |
| 03 May 2024 | 4,242.20 | 4,269.30 | 4,242.20 | 4,260.90 | 4,260.90 | 162,900 |
| 02 May 2024 | 4,230.00 | 4,258.80 | 4,225.30 | 4,242.20 | 4,242.20 | 129,900 |
| 01 May 2024 | 4,270.20 | 4,270.20 | 4,218.60 | 4,230.00 | 4,230.00 | 98,500 |
| 30 Apr 2024 | 4,248.80 | 4,270.20 | 4,243.00 | 4,270.20 | 4,270.20 | 104,700 |
| 29 Apr 2024 | 4,232.80 | 4,257.70 | 4,232.80 | 4,248.80 | 4,248.80 | 99,100 |
| 26 Apr 2024 | 4,308.40 | 4,308.40 | 4,228.10 | 4,232.80 | 4,232.80 | 110,800 |
| 24 Apr 2024 | 4,302.50 | 4,324.50 | 4,300.90 | 4,308.40 | 4,308.40 | 112,500 |
| 23 Apr 2024 | 4,279.20 | 4,317.10 | 4,279.20 | 4,302.50 | 4,302.50 | 85,900 |
| 22 Apr 2024 | 4,235.10 | 4,299.20 | 4,235.10 | 4,279.20 | 4,279.20 | 100,400 |
| 19 Apr 2024 | 4,273.30 | 4,273.30 | 4,188.20 | 4,235.10 | 4,235.10 | 147,100 |
| 18 Apr 2024 | 4,252.10 | 4,287.00 | 4,252.10 | 4,273.30 | 4,273.30 | 105,900 |
| 17 Apr 2024 | 4,269.30 | 4,271.50 | 4,252.10 | 4,252.10 | 4,252.10 | 88,700 |
| 16 Apr 2024 | 4,350.60 | 4,350.60 | 4,250.80 | 4,269.30 | 4,269.30 | 179,100 |
| 15 Apr 2024 | 4,357.60 | 4,361.20 | 4,338.10 | 4,350.60 | 4,350.60 | 111,900 |
| 12 Apr 2024 | 4,377.60 | 4,377.60 | 4,343.20 | 4,357.60 | 4,357.60 | 79,500 |
| 11 Apr 2024 | 4,391.60 | 4,391.60 | 4,344.50 | 4,377.60 | 4,377.60 | 93,000 |
| 10 Apr 2024 | 4,376.40 | 4,402.10 | 4,376.40 | 4,391.60 | 4,391.60 | 108,600 |
| 09 Apr 2024 | 4,348.60 | 4,383.90 | 4,348.60 | 4,376.40 | 4,376.40 | 92,200 |
| 08 Apr 2024 | 4,350.60 | 4,354.20 | 4,338.90 | 4,348.60 | 4,348.60 | 98,200 |
| 05 Apr 2024 | 4,371.10 | 4,371.10 | 4,328.50 | 4,350.60 | 4,350.60 | 110,800 |
| 04 Apr 2024 | 4,363.00 | 4,383.70 | 4,363.00 | 4,371.10 | 4,371.10 | 90,300 |
| 03 Apr 2024 | 4,410.80 | 4,418.70 | 4,354.10 | 4,363.00 | 4,363.00 | 104,200 |
| 02 Apr 2024 | 4,409.50 | 4,426.60 | 4,395.40 | 4,410.80 | 4,410.80 | 113,800 |
| 28 Mar 2024 | 4,374.80 | 4,418.50 | 4,374.80 | 4,409.50 | 4,409.50 | 122,200 |
| 27 Mar 2024 | 4,351.30 | 4,374.80 | 4,344.10 | 4,374.80 | 4,374.80 | 89,800 |
| 26 Mar 2024 | 4,364.80 | 4,373.50 | 4,348.00 | 4,351.30 | 4,351.30 | 102,700 |
| 25 Mar 2024 | 4,338.60 | 4,385.00 | 4,338.60 | 4,364.80 | 4,364.80 | 91,300 |
| 22 Mar 2024 | 4,345.10 | 4,352.70 | 4,314.10 | 4,338.60 | 4,338.60 | 135,200 |
| 21 Mar 2024 | 4,299.60 | 4,347.20 | 4,299.60 | 4,345.10 | 4,345.10 | 159,300 |
| 20 Mar 2024 | 4,301.20 | 4,328.00 | 4,298.70 | 4,299.60 | 4,299.60 | 108,700 |
| 19 Mar 2024 | 4,281.10 | 4,303.50 | 4,275.00 | 4,301.20 | 4,301.20 | 114,100 |
| 18 Mar 2024 | 4,280.00 | 4,282.60 | 4,261.20 | 4,281.10 | 4,281.10 | 94,600 |
| 15 Mar 2024 | 4,302.30 | 4,302.30 | 4,227.80 | 4,280.00 | 4,280.00 | 342,500 |
| 14 Mar 2024 | 4,314.20 | 4,328.80 | 4,291.10 | 4,302.30 | 4,302.30 | 152,100 |
| 13 Mar 2024 | 4,303.90 | 4,319.90 | 4,301.50 | 4,314.20 | 4,314.20 | 118,300 |
| 12 Mar 2024 | 4,313.40 | 4,327.10 | 4,297.10 | 4,303.90 | 4,303.90 | 97,800 |
| 11 Mar 2024 | 4,407.70 | 4,407.70 | 4,306.40 | 4,313.40 | 4,313.40 | 91,400 |
| 08 Mar 2024 | 4,358.40 | 4,410.70 | 4,358.40 | 4,407.70 | 4,407.70 | 133,400 |
| 07 Mar 2024 | 4,355.40 | 4,365.60 | 4,341.40 | 4,358.40 | 4,358.40 | 103,800 |
| 06 Mar 2024 | 4,343.50 | 4,362.30 | 4,337.10 | 4,355.40 | 4,355.40 | 109,400 |
| 05 Mar 2024 | 4,348.20 | 4,362.80 | 4,343.50 | 4,343.50 | 4,343.50 | 102,300 |
| 04 Mar 2024 | 4,362.80 | 4,367.70 | 4,342.10 | 4,348.20 | 4,348.20 | 102,000 |
| 01 Mar 2024 | 4,329.40 | 4,362.80 | 4,327.60 | 4,362.80 | 4,362.80 | 97,400 |
| 29 Feb 2024 | 4,309.10 | 4,332.80 | 4,292.50 | 4,329.40 | 4,329.40 | 221,000 |
| 28 Feb 2024 | 4,333.10 | 4,337.90 | 4,302.90 | 4,309.10 | 4,309.10 | 101,000 |
| 27 Feb 2024 | 4,320.80 | 4,334.00 | 4,301.10 | 4,333.10 | 4,333.10 | 118,900 |
| 26 Feb 2024 | 4,319.60 | 4,341.20 | 4,310.50 | 4,320.80 | 4,320.80 | - |
| 23 Feb 2024 | 4,298.40 | 4,326.50 | 4,298.40 | 4,319.60 | 4,319.60 | 94,500 |
| 22 Feb 2024 | 4,301.30 | 4,305.10 | 4,284.30 | 4,298.40 | 4,298.40 | 113,400 |
| 21 Feb 2024 | 4,301.30 | 4,305.10 | 4,290.20 | 4,295.40 | 4,295.40 | 13,700 |
| 20 Feb 2024 | 4,350.40 | 4,351.00 | 4,328.70 | 4,342.20 | 4,342.20 | 114,500 |
| 19 Feb 2024 | 4,332.30 | 4,359.30 | 4,332.30 | 4,350.40 | 4,350.40 | 88,900 |
| 16 Feb 2024 | 4,295.90 | 4,344.20 | 4,295.90 | 4,332.30 | 4,332.30 | 154,500 |
| 15 Feb 2024 | 4,271.20 | 4,305.20 | 4,259.60 | 4,295.90 | 4,295.90 | 166,100 |
| 14 Feb 2024 | 4,305.30 | 4,305.30 | 4,232.30 | 4,271.20 | 4,271.20 | 106,600 |
| 13 Feb 2024 | 4,310.60 | 4,325.40 | 4,301.10 | 4,305.30 | 4,305.30 | 95,700 |
| 12 Feb 2024 | 4,338.70 | 4,338.70 | 4,304.60 | 4,310.60 | 4,310.60 | 77,200 |
| 09 Feb 2024 | 4,344.00 | 4,351.00 | 4,334.80 | 4,338.70 | 4,338.70 | 102,800 |
| 08 Feb 2024 | 4,335.80 | 4,356.30 | 4,328.20 | 4,344.00 | 4,344.00 | 101,600 |
| 07 Feb 2024 | 4,335.80 | 4,347.40 | 4,329.10 | 4,329.50 | 4,329.50 | 17,800 |
| 06 Feb 2024 | 4,347.70 | 4,347.70 | 4,303.70 | 4,325.40 | 4,325.40 | 105,500 |
| 05 Feb 2024 | 4,385.70 | 4,385.70 | 4,321.20 | 4,347.70 | 4,347.70 | 68,400 |
| 02 Feb 2024 | 4,327.30 | 4,392.40 | 4,327.30 | 4,385.70 | 4,385.70 | 103,700 |
| 01 Feb 2024 | 4,381.40 | 4,381.40 | 4,323.70 | 4,327.30 | 4,327.30 | 88,600 |
| 31 Jan 2024 | 4,335.70 | 4,383.20 | 4,311.20 | 4,381.40 | 4,381.40 | - |
| 30 Jan 2024 | 4,323.80 | 4,350.30 | 4,323.80 | 4,335.70 | 4,335.70 | 91,300 |
| 29 Jan 2024 | 4,301.60 | 4,326.90 | 4,301.50 | 4,323.80 | 4,323.80 | 98,100 |
| 25 Jan 2024 | 4,286.60 | 4,316.50 | 4,286.60 | 4,313.40 | 4,313.40 | 94,300 |
| 24 Jan 2024 | 4,286.30 | 4,305.80 | 4,278.90 | 4,286.60 | 4,286.60 | 90,300 |
| 23 Jan 2024 | 4,258.30 | 4,295.90 | 4,258.30 | 4,286.30 | 4,286.30 | 83,600 |
| 22 Jan 2024 | 4,226.70 | 4,261.70 | 4,226.60 | 4,258.30 | 4,258.30 | 104,200 |
| 19 Jan 2024 | 4,181.80 | 4,236.70 | 4,181.80 | 4,223.10 | 4,223.10 | 127,300 |
| 18 Jan 2024 | 4,191.40 | 4,196.40 | 4,165.30 | 4,181.80 | 4,181.80 | 116,700 |
| 17 Jan 2024 | 4,215.80 | 4,223.80 | 4,192.90 | 4,206.70 | 4,206.70 | 114,500 |
| 16 Jan 2024 | 4,263.80 | 4,263.80 | 4,209.70 | 4,215.80 | 4,215.80 | 100,500 |
| 15 Jan 2024 | 4,259.60 | 4,269.80 | 4,247.70 | 4,263.80 | 4,263.80 | 86,500 |
| 12 Jan 2024 | 4,269.30 | 4,269.30 | 4,251.40 | 4,263.10 | 4,263.10 | 96,500 |
| 11 Jan 2024 | 4,250.90 | 4,276.60 | 4,250.00 | 4,269.30 | 4,269.30 | 110,500 |
| 10 Jan 2024 | 4,284.90 | 4,284.90 | 4,249.00 | 4,250.90 | 4,250.90 | 84,700 |
| 09 Jan 2024 | 4,258.60 | 4,294.80 | 4,258.60 | 4,284.90 | 4,284.90 | 84,500 |
| 08 Jan 2024 | 4,273.00 | 4,284.70 | 4,244.10 | 4,249.80 | 4,249.80 | 58,600 |
| 05 Jan 2024 | 4,273.70 | 4,289.10 | 4,271.20 | 4,273.00 | 4,273.00 | 62,800 |
| 04 Jan 2024 | 4,290.70 | 4,296.70 | 4,269.30 | 4,276.00 | 4,276.00 | 83,700 |
| 03 Jan 2024 | 4,344.20 | 4,344.20 | 4,288.10 | 4,290.70 | 4,290.70 | 76,100 |
| 02 Jan 2024 | 4,315.70 | 4,344.30 | 4,310.40 | 4,344.20 | 4,344.20 | 48,800 |
| 29 Dec 2023 | 4,332.00 | 4,332.00 | 4,306.70 | 4,315.70 | 4,315.70 | 57,700 |
| 28 Dec 2023 | 4,300.20 | 4,332.40 | 4,300.20 | 4,332.00 | 4,332.00 | 61,200 |
| *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.