S&P/ASX 200 Cons Disc (^AXDJ)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:55PM AEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 3,439.50 | 3,460.90 | 3,434.50 | 3,454.00 | 3,454.00 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 3,382.50 | 3,383.40 | 3,344.60 | 3,372.30 | 3,372.30 | 52,668,000 |
| 01 May 2024 | 3,432.10 | 3,432.10 | 3,372.50 | 3,382.50 | 3,382.50 | 36,100,100 |
| 30 Apr 2024 | 3,405.20 | 3,432.10 | 3,387.20 | 3,432.10 | 3,432.10 | 35,152,300 |
| 29 Apr 2024 | 3,367.60 | 3,408.10 | 3,367.60 | 3,405.20 | 3,405.20 | 66,889,700 |
| 26 Apr 2024 | 3,413.80 | 3,413.80 | 3,355.80 | 3,367.60 | 3,367.60 | 39,839,200 |
| 24 Apr 2024 | 3,422.00 | 3,458.20 | 3,413.80 | 3,413.80 | 3,413.80 | 54,105,800 |
| 23 Apr 2024 | 3,418.90 | 3,439.00 | 3,415.40 | 3,422.00 | 3,422.00 | 40,485,900 |
| 22 Apr 2024 | 3,380.90 | 3,422.70 | 3,380.90 | 3,418.90 | 3,418.90 | 42,890,100 |
| 19 Apr 2024 | 3,409.20 | 3,409.20 | 3,324.40 | 3,380.90 | 3,380.90 | 62,069,200 |
| 18 Apr 2024 | 3,402.30 | 3,417.70 | 3,397.10 | 3,409.20 | 3,409.20 | 45,651,500 |
| 17 Apr 2024 | 3,388.10 | 3,415.50 | 3,379.60 | 3,402.30 | 3,402.30 | 65,994,900 |
| 16 Apr 2024 | 3,471.10 | 3,471.10 | 3,375.00 | 3,388.10 | 3,388.10 | 156,662,100 |
| 15 Apr 2024 | 3,490.80 | 3,490.80 | 3,448.90 | 3,471.10 | 3,471.10 | 48,337,100 |
| 12 Apr 2024 | 3,517.20 | 3,520.30 | 3,487.80 | 3,490.80 | 3,490.80 | 79,246,900 |
| 11 Apr 2024 | 3,554.20 | 3,554.20 | 3,500.00 | 3,517.20 | 3,517.20 | 27,066,700 |
| 10 Apr 2024 | 3,540.40 | 3,573.90 | 3,540.40 | 3,554.20 | 3,554.20 | 39,241,000 |
| 09 Apr 2024 | 3,517.00 | 3,547.20 | 3,506.70 | 3,540.40 | 3,540.40 | 18,890,000 |
| 08 Apr 2024 | 3,509.10 | 3,534.20 | 3,507.00 | 3,517.00 | 3,517.00 | 21,286,000 |
| 05 Apr 2024 | 3,526.60 | 3,526.60 | 3,481.40 | 3,509.10 | 3,509.10 | 27,072,100 |
| 04 Apr 2024 | 3,510.50 | 3,536.30 | 3,510.50 | 3,526.60 | 3,526.60 | 27,565,300 |
| 03 Apr 2024 | 3,586.20 | 3,586.20 | 3,502.10 | 3,510.50 | 3,510.50 | 36,481,000 |
| 02 Apr 2024 | 3,616.60 | 3,616.60 | 3,577.70 | 3,586.20 | 3,586.20 | 33,098,000 |
| 28 Mar 2024 | 3,579.60 | 3,616.60 | 3,579.60 | 3,616.60 | 3,616.60 | 37,652,100 |
| 27 Mar 2024 | 3,567.20 | 3,581.70 | 3,564.10 | 3,579.60 | 3,579.60 | 25,998,400 |
| 26 Mar 2024 | 3,575.40 | 3,576.20 | 3,556.40 | 3,567.20 | 3,567.20 | 30,570,600 |
| 25 Mar 2024 | 3,575.80 | 3,598.40 | 3,567.50 | 3,575.40 | 3,575.40 | 34,914,300 |
| 22 Mar 2024 | 3,598.10 | 3,598.10 | 3,560.00 | 3,575.80 | 3,575.80 | 34,821,700 |
| 21 Mar 2024 | 3,544.90 | 3,601.90 | 3,544.90 | 3,598.10 | 3,598.10 | 38,757,800 |
| 20 Mar 2024 | 3,544.20 | 3,563.20 | 3,537.20 | 3,544.90 | 3,544.90 | 31,016,000 |
| 19 Mar 2024 | 3,557.80 | 3,560.20 | 3,522.20 | 3,544.20 | 3,544.20 | 36,611,000 |
| 18 Mar 2024 | 3,561.10 | 3,562.40 | 3,543.60 | 3,557.80 | 3,557.80 | 30,111,600 |
| 15 Mar 2024 | 3,598.20 | 3,598.20 | 3,509.20 | 3,561.10 | 3,561.10 | 106,977,700 |
| 14 Mar 2024 | 3,624.70 | 3,642.20 | 3,591.70 | 3,598.20 | 3,598.20 | 32,895,700 |
| 13 Mar 2024 | 3,578.30 | 3,624.70 | 3,578.30 | 3,624.70 | 3,624.70 | 31,244,900 |
| 12 Mar 2024 | 3,556.50 | 3,578.30 | 3,554.80 | 3,578.30 | 3,578.30 | 28,385,300 |
| 11 Mar 2024 | 3,599.50 | 3,599.50 | 3,545.20 | 3,556.50 | 3,556.50 | 23,596,400 |
| 08 Mar 2024 | 3,565.90 | 3,605.90 | 3,565.90 | 3,599.50 | 3,599.50 | 39,908,900 |
| 07 Mar 2024 | 3,539.00 | 3,567.00 | 3,539.00 | 3,565.90 | 3,565.90 | 31,985,500 |
| 06 Mar 2024 | 3,526.70 | 3,539.00 | 3,507.60 | 3,539.00 | 3,539.00 | 34,074,800 |
| 05 Mar 2024 | 3,570.00 | 3,570.00 | 3,520.40 | 3,526.70 | 3,526.70 | 41,118,300 |
| 04 Mar 2024 | 3,578.70 | 3,578.70 | 3,554.20 | 3,570.00 | 3,570.00 | 30,172,000 |
| 01 Mar 2024 | 3,590.20 | 3,611.70 | 3,566.10 | 3,578.70 | 3,578.70 | 45,718,800 |
| 29 Feb 2024 | 3,544.40 | 3,590.20 | 3,539.60 | 3,590.20 | 3,590.20 | 85,839,900 |
| 28 Feb 2024 | 3,553.60 | 3,554.80 | 3,517.40 | 3,544.40 | 3,544.40 | 117,060,900 |
| 27 Feb 2024 | 3,539.20 | 3,568.40 | 3,525.00 | 3,553.60 | 3,553.60 | 31,202,400 |
| 26 Feb 2024 | 3,500.30 | 3,541.70 | 3,500.30 | 3,539.20 | 3,539.20 | - |
| 23 Feb 2024 | 3,448.80 | 3,503.20 | 3,448.80 | 3,500.30 | 3,500.30 | 59,475,400 |
| 22 Feb 2024 | 3,471.60 | 3,471.60 | 3,430.10 | 3,448.80 | 3,448.80 | 93,043,800 |
| 21 Feb 2024 | 3,471.60 | 3,471.60 | 3,436.10 | 3,438.30 | 3,438.30 | 13,337,300 |
| 20 Feb 2024 | 3,474.40 | 3,480.70 | 3,439.30 | 3,462.00 | 3,462.00 | 159,343,800 |
| 19 Feb 2024 | 3,459.90 | 3,480.80 | 3,431.50 | 3,474.40 | 3,474.40 | 17,099,100 |
| 16 Feb 2024 | 3,432.10 | 3,476.10 | 3,432.10 | 3,459.90 | 3,459.90 | 34,837,600 |
| 15 Feb 2024 | 3,339.60 | 3,441.10 | 3,339.00 | 3,432.10 | 3,432.10 | 41,314,400 |
| 14 Feb 2024 | 3,338.30 | 3,343.40 | 3,307.20 | 3,339.60 | 3,339.60 | 36,681,200 |
| 13 Feb 2024 | 3,330.30 | 3,349.20 | 3,326.00 | 3,338.30 | 3,338.30 | 34,246,300 |
| 12 Feb 2024 | 3,311.00 | 3,349.60 | 3,311.00 | 3,330.30 | 3,330.30 | 43,173,700 |
| 09 Feb 2024 | 3,302.20 | 3,316.20 | 3,292.70 | 3,311.00 | 3,311.00 | 28,610,200 |
| 08 Feb 2024 | 3,288.00 | 3,316.10 | 3,285.50 | 3,302.20 | 3,302.20 | 28,593,300 |
| 07 Feb 2024 | 3,288.00 | 3,311.30 | 3,285.50 | 3,299.80 | 3,299.80 | 5,151,500 |
| 06 Feb 2024 | 3,312.80 | 3,317.80 | 3,284.70 | 3,311.80 | 3,311.80 | 22,458,300 |
| 05 Feb 2024 | 3,342.10 | 3,342.10 | 3,299.40 | 3,312.80 | 3,312.80 | 29,239,300 |
| 02 Feb 2024 | 3,296.50 | 3,352.10 | 3,296.50 | 3,342.10 | 3,342.10 | 44,798,600 |
| 01 Feb 2024 | 3,319.10 | 3,320.20 | 3,274.20 | 3,296.50 | 3,296.50 | 41,452,900 |
| 31 Jan 2024 | 3,299.40 | 3,319.10 | 3,281.20 | 3,319.10 | 3,319.10 | - |
| 30 Jan 2024 | 3,295.70 | 3,325.20 | 3,294.40 | 3,299.40 | 3,299.40 | 29,646,500 |
| 29 Jan 2024 | 3,297.10 | 3,298.80 | 3,279.80 | 3,295.70 | 3,295.70 | 40,236,000 |
| 25 Jan 2024 | 3,294.80 | 3,304.90 | 3,270.60 | 3,292.80 | 3,292.80 | 34,457,300 |
| 24 Jan 2024 | 3,319.40 | 3,319.60 | 3,288.60 | 3,294.80 | 3,294.80 | 24,453,500 |
| 23 Jan 2024 | 3,331.10 | 3,332.50 | 3,313.20 | 3,319.40 | 3,319.40 | 28,210,100 |
| 22 Jan 2024 | 3,289.30 | 3,333.60 | 3,288.50 | 3,331.10 | 3,331.10 | 32,053,100 |
| 19 Jan 2024 | 3,237.20 | 3,297.20 | 3,237.20 | 3,276.00 | 3,276.00 | 82,822,600 |
| 18 Jan 2024 | 3,223.20 | 3,237.20 | 3,207.00 | 3,237.20 | 3,237.20 | - |
| 17 Jan 2024 | 3,223.50 | 3,238.10 | 3,220.40 | 3,227.60 | 3,227.60 | 39,134,300 |
| 16 Jan 2024 | 3,251.00 | 3,251.60 | 3,208.70 | 3,223.50 | 3,223.50 | 35,852,300 |
| 15 Jan 2024 | 3,240.90 | 3,261.30 | 3,238.50 | 3,251.00 | 3,251.00 | 44,165,600 |
| 12 Jan 2024 | 3,239.30 | 3,243.50 | 3,216.50 | 3,238.60 | 3,238.60 | 36,889,100 |
| 11 Jan 2024 | 3,209.50 | 3,254.70 | 3,209.50 | 3,239.30 | 3,239.30 | 40,369,600 |
| 10 Jan 2024 | 3,199.90 | 3,234.80 | 3,199.90 | 3,209.50 | 3,209.50 | 56,293,200 |
| 09 Jan 2024 | 3,179.30 | 3,221.20 | 3,178.80 | 3,199.90 | 3,199.90 | 46,297,600 |
| 08 Jan 2024 | 3,177.50 | 3,188.10 | 3,162.60 | 3,171.20 | 3,171.20 | 41,875,300 |
| 05 Jan 2024 | 3,195.10 | 3,195.10 | 3,170.90 | 3,177.50 | 3,177.50 | 28,421,300 |
| 04 Jan 2024 | 3,211.60 | 3,215.90 | 3,184.80 | 3,195.10 | 3,195.10 | 22,584,900 |
| 03 Jan 2024 | 3,256.70 | 3,256.70 | 3,209.20 | 3,211.60 | 3,211.60 | 22,549,700 |
| 02 Jan 2024 | 3,240.20 | 3,261.60 | 3,236.00 | 3,256.70 | 3,256.70 | 17,169,600 |
| 29 Dec 2023 | 3,246.60 | 3,246.90 | 3,230.80 | 3,240.20 | 3,240.20 | 19,083,200 |
| 28 Dec 2023 | 3,214.10 | 3,246.60 | 3,214.10 | 3,246.60 | 3,246.60 | 19,058,400 |
| 27 Dec 2023 | 3,190.60 | 3,236.80 | 3,190.60 | 3,214.10 | 3,214.10 | 26,750,000 |
| 22 Dec 2023 | 3,196.90 | 3,199.50 | 3,184.70 | 3,190.60 | 3,190.60 | 23,348,600 |
| 21 Dec 2023 | 3,234.10 | 3,234.10 | 3,194.80 | 3,196.90 | 3,196.90 | 37,686,200 |
| 20 Dec 2023 | 3,208.60 | 3,248.50 | 3,208.60 | 3,234.10 | 3,234.10 | 40,674,600 |
| 19 Dec 2023 | 3,172.90 | 3,209.90 | 3,172.90 | 3,208.60 | 3,208.60 | 41,745,100 |
| 18 Dec 2023 | 3,172.90 | 3,188.20 | 3,172.90 | 3,186.50 | 3,186.50 | 7,473,200 |
| 15 Dec 2023 | 3,141.20 | 3,166.20 | 3,126.00 | 3,165.90 | 3,165.90 | 96,454,700 |
| 14 Dec 2023 | 3,098.80 | 3,141.20 | 3,098.80 | 3,141.20 | 3,141.20 | 59,057,600 |
| 13 Dec 2023 | 3,101.30 | 3,109.30 | 3,088.20 | 3,098.80 | 3,098.80 | 43,680,600 |
| 12 Dec 2023 | 3,093.20 | 3,108.00 | 3,091.10 | 3,101.30 | 3,101.30 | 54,338,500 |
| 11 Dec 2023 | 3,075.30 | 3,095.80 | 3,075.30 | 3,093.20 | 3,093.20 | 65,600,900 |
| 08 Dec 2023 | 3,068.80 | 3,076.30 | 3,044.80 | 3,075.30 | 3,075.30 | 38,810,900 |
| *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.