^AXEJ - S&P/ASX 200 Energy

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201911,546.1011,676.2011,546.1011,656.8011,656.80-
12 Dec 201911,599.4011,599.4011,513.0011,546.1011,546.1042,028,700
11 Dec 201911,599.4011,599.4011,599.4011,599.4011,599.40-
10 Dec 201911,593.7011,593.7011,492.8011,499.6011,499.6033,196,000
09 Dec 201911,409.6011,618.9011,409.6011,593.7011,593.7046,176,600
06 Dec 201911,378.1011,420.9011,338.6011,409.6011,409.6032,903,000
05 Dec 201911,197.2011,403.1011,197.2011,378.1011,378.1047,017,800
04 Dec 201911,197.2011,197.2011,197.2011,197.2011,197.20-
03 Dec 201911,621.1011,621.1011,393.8011,422.7011,422.7043,344,700
02 Dec 201911,677.5011,677.5011,577.6011,621.1011,621.1028,228,700
29 Nov 201911,659.3011,743.6011,659.3011,677.5011,677.5038,803,900
28 Nov 201911,603.0011,693.6011,603.0011,659.3011,659.3028,485,400
27 Nov 201911,526.6011,610.6011,483.9011,603.0011,603.0035,837,100
26 Nov 201911,326.3011,583.6011,325.3011,526.6011,526.6055,130,900
25 Nov 201911,212.5011,374.0011,210.6011,326.3011,326.3033,968,200
22 Nov 201911,067.6011,261.9011,067.6011,212.5011,212.5032,114,000
21 Nov 201911,126.4011,176.7011,044.8011,067.6011,067.6043,554,700
20 Nov 201911,301.6011,301.6011,100.4011,126.4011,126.4054,432,100
19 Nov 201911,284.7011,301.8011,182.5011,301.6011,301.6033,696,100
18 Nov 201911,296.2011,328.5011,256.8011,284.7011,284.7023,800,800
15 Nov 201911,226.7011,317.7011,209.3011,296.2011,296.2022,204,900
14 Nov 201911,223.8011,245.2011,163.0011,226.7011,226.7029,964,800
13 Nov 201911,338.5011,338.5011,194.8011,223.8011,223.8040,508,000
12 Nov 201911,337.5011,371.4011,283.2011,338.5011,338.50133,943,000
11 Nov 201911,253.5011,387.9011,253.5011,337.5011,337.5029,063,500
08 Nov 201911,056.4011,262.7011,056.4011,253.5011,253.5038,995,900
07 Nov 201911,136.5011,136.5010,987.2011,056.4011,056.4036,408,900
06 Nov 201911,139.0011,257.6011,120.9011,136.5011,136.5046,027,400
05 Nov 201911,041.8011,165.5011,041.8011,139.0011,139.0033,166,300
04 Nov 201910,961.7011,133.1010,961.7011,041.8011,041.8035,893,000
01 Nov 201910,869.3010,974.2010,809.6010,961.7010,961.7040,928,100
31 Oct 201910,951.7010,951.7010,823.9010,869.3010,869.3037,133,300
30 Oct 201911,017.3011,056.0010,933.9010,951.7010,951.7035,136,700
29 Oct 201911,063.5011,071.7010,981.2011,017.3011,017.3031,155,300
28 Oct 201911,004.6011,106.2011,004.6011,063.5011,063.5034,995,700
25 Oct 201910,957.8011,028.0010,957.8011,004.6011,004.6034,048,400
24 Oct 201910,795.2010,998.0010,795.2010,957.8010,957.8036,409,100
23 Oct 201910,761.6010,845.4010,759.1010,795.2010,795.2036,787,800
22 Oct 201910,713.2010,827.5010,708.6010,761.6010,761.6040,473,600
21 Oct 201910,766.0010,766.0010,658.4010,713.2010,713.2035,248,300
18 Oct 201910,851.7010,857.9010,721.7010,766.0010,766.0033,214,600
17 Oct 201910,833.7010,907.7010,811.6010,851.7010,851.7042,725,300
16 Oct 201910,694.2010,843.6010,694.2010,833.7010,833.7045,366,400
15 Oct 201910,786.4010,787.3010,656.8010,694.2010,694.2031,683,100
14 Oct 201910,485.8010,825.1010,485.8010,786.4010,786.4042,335,900
11 Oct 201910,364.6010,533.6010,364.6010,485.8010,485.8037,195,100
10 Oct 201910,416.7010,448.0010,330.3010,364.6010,364.6037,935,300
09 Oct 201910,582.5010,582.5010,387.4010,416.7010,416.7030,910,000
08 Oct 201910,483.2010,625.6010,471.6010,582.5010,582.5027,232,800
07 Oct 201910,395.8010,498.3010,366.6010,483.2010,483.2021,141,800
04 Oct 201910,352.3010,450.6010,351.9010,395.8010,395.8038,210,300
03 Oct 201910,352.3010,352.3010,352.3010,352.3010,352.30-
02 Oct 201910,663.0010,663.0010,663.0010,663.0010,663.00-
01 Oct 201910,775.3010,775.3010,775.3010,775.3010,775.30-
30 Sep 201910,822.8010,822.8010,822.8010,822.8010,822.80-
27 Sep 201910,672.4010,807.0010,669.0010,798.1010,798.1049,761,500
26 Sep 201910,672.4010,672.4010,672.4010,672.4010,672.40-
25 Sep 201910,777.5010,777.5010,777.5010,777.5010,777.50-
24 Sep 201910,955.2010,955.2010,955.2010,955.2010,955.20-
23 Sep 201910,982.2010,982.2010,982.2010,982.2010,982.20-
20 Sep 201910,894.9010,963.6010,894.9010,904.9010,904.9089,486,100
19 Sep 201910,894.9010,894.9010,894.9010,894.9010,894.90-
18 Sep 201910,917.9010,917.9010,917.9010,917.9010,917.90-
17 Sep 201911,116.8011,116.8011,116.8011,116.8011,116.80-
16 Sep 201911,006.3011,006.3011,006.3011,006.3011,006.30-
13 Sep 201910,632.4010,659.9010,560.4010,583.5010,583.5043,471,600
12 Sep 201910,632.4010,632.4010,632.4010,632.4010,632.40-
11 Sep 201910,758.5010,758.5010,758.5010,758.5010,758.50-
10 Sep 201910,519.8010,783.4010,514.5010,773.3010,773.3064,055,300
09 Sep 201910,519.8010,519.8010,519.8010,519.8010,519.80-
06 Sep 201910,407.2010,564.5010,394.3010,545.8010,545.8055,653,800
05 Sep 201910,407.2010,407.2010,407.2010,407.2010,407.20-
04 Sep 201910,266.4010,266.4010,266.4010,266.4010,266.40-
03 Sep 201910,288.0010,288.0010,288.0010,288.0010,288.00-
02 Sep 201910,300.3010,300.3010,300.3010,300.3010,300.30-
30 Aug 201910,245.6010,463.6010,245.6010,420.9010,420.9065,069,400
29 Aug 201910,245.6010,245.6010,245.6010,245.6010,245.60-
28 Aug 201910,210.6010,210.6010,210.6010,210.6010,210.60-
27 Aug 201910,120.2010,120.2010,120.2010,120.2010,120.20-
26 Aug 201910,163.0010,163.0010,163.0010,163.0010,163.00-
23 Aug 201910,478.4010,491.8010,404.1010,485.0010,485.0042,803,800
22 Aug 201910,478.4010,478.4010,478.4010,478.4010,478.40-
21 Aug 201910,331.0010,331.0010,331.0010,331.0010,331.00-
20 Aug 201910,408.8010,408.8010,408.8010,408.8010,408.80-
19 Aug 201910,163.3010,163.3010,163.3010,163.3010,163.30-
16 Aug 201910,029.0010,035.209,918.809,940.409,940.4054,804,600
15 Aug 201910,029.0010,029.0010,029.0010,029.0010,029.00-
14 Aug 201910,586.6010,586.6010,586.6010,586.6010,586.60-
13 Aug 201910,449.1010,449.1010,449.1010,449.1010,449.10-
12 Aug 201910,469.4010,530.1010,414.5010,487.8010,487.8027,784,100
09 Aug 201910,423.9010,537.2010,423.9010,469.4010,469.4043,544,700
08 Aug 201910,423.9010,423.9010,423.9010,423.9010,423.90-
07 Aug 201910,317.3010,317.3010,317.3010,317.3010,317.30-
06 Aug 201910,388.8010,388.8010,388.8010,388.8010,388.80-
05 Aug 201910,809.8010,864.5010,619.7010,636.4010,636.40-
02 Aug 201911,065.5011,065.5010,785.0010,805.7010,805.7055,309,600
01 Aug 201911,130.4011,154.9011,080.2011,084.0011,084.00-
31 Jul 201911,059.4011,185.6011,048.7011,134.5011,134.50-
30 Jul 201911,053.3011,103.6011,026.2011,061.4011,061.40-
29 Jul 201911,011.2011,085.7010,974.5011,050.2011,050.20-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...