S&P/ASX 200 Energy (^AXEJ)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:51PM AEST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 10,841.10 | 10,845.30 | 10,597.90 | 10,648.40 | 10,648.40 | - |
| 15 Apr 2024 | 10,799.90 | 10,851.10 | 10,786.30 | 10,841.10 | 10,841.10 | 47,954,200 |
| 12 Apr 2024 | 10,855.30 | 10,862.50 | 10,729.00 | 10,799.90 | 10,799.90 | 49,196,700 |
| 11 Apr 2024 | 10,726.50 | 10,891.20 | 10,645.80 | 10,855.30 | 10,855.30 | 58,783,100 |
| 10 Apr 2024 | 10,765.90 | 10,820.70 | 10,687.50 | 10,726.50 | 10,726.50 | 77,792,000 |
| 09 Apr 2024 | 10,781.60 | 10,847.30 | 10,743.10 | 10,765.90 | 10,765.90 | 89,201,000 |
| 08 Apr 2024 | 10,917.30 | 10,917.30 | 10,763.90 | 10,781.60 | 10,781.60 | 103,613,400 |
| 05 Apr 2024 | 10,919.60 | 11,008.40 | 10,898.30 | 10,917.30 | 10,917.30 | 86,376,500 |
| 04 Apr 2024 | 10,847.30 | 10,920.00 | 10,840.90 | 10,919.60 | 10,919.60 | 68,146,400 |
| 03 Apr 2024 | 10,841.30 | 10,946.00 | 10,821.50 | 10,847.30 | 10,847.30 | 87,148,900 |
| 02 Apr 2024 | 10,774.10 | 10,923.10 | 10,774.10 | 10,841.30 | 10,841.30 | 76,236,000 |
| 28 Mar 2024 | 10,659.00 | 10,795.30 | 10,659.00 | 10,774.10 | 10,774.10 | 103,022,400 |
| 27 Mar 2024 | 10,646.80 | 10,681.00 | 10,584.40 | 10,659.00 | 10,659.00 | 65,982,000 |
| 26 Mar 2024 | 10,593.60 | 10,777.80 | 10,593.60 | 10,646.80 | 10,646.80 | 95,488,600 |
| 25 Mar 2024 | 10,475.70 | 10,606.80 | 10,475.70 | 10,593.60 | 10,593.60 | 46,949,000 |
| 22 Mar 2024 | 10,614.20 | 10,614.20 | 10,440.00 | 10,475.70 | 10,475.70 | 59,456,300 |
| 21 Mar 2024 | 10,567.60 | 10,659.10 | 10,552.30 | 10,614.20 | 10,614.20 | 87,824,700 |
| 20 Mar 2024 | 10,504.80 | 10,628.40 | 10,504.80 | 10,567.60 | 10,567.60 | 69,631,300 |
| 19 Mar 2024 | 10,300.40 | 10,508.60 | 10,300.40 | 10,504.80 | 10,504.80 | 69,305,400 |
| 18 Mar 2024 | 10,336.10 | 10,347.20 | 10,274.50 | 10,300.40 | 10,300.40 | 73,029,600 |
| 15 Mar 2024 | 10,132.80 | 10,367.60 | 10,084.30 | 10,336.10 | 10,336.10 | 165,945,300 |
| 14 Mar 2024 | 10,117.40 | 10,188.40 | 10,105.80 | 10,132.80 | 10,132.80 | 169,109,000 |
| 13 Mar 2024 | 10,153.40 | 10,156.50 | 10,050.30 | 10,117.40 | 10,117.40 | 73,067,300 |
| 12 Mar 2024 | 10,231.80 | 10,233.80 | 10,132.30 | 10,153.40 | 10,153.40 | 63,450,000 |
| 11 Mar 2024 | 10,448.20 | 10,448.20 | 10,197.20 | 10,231.80 | 10,231.80 | 99,448,400 |
| 08 Mar 2024 | 10,342.80 | 10,506.00 | 10,340.00 | 10,448.20 | 10,448.20 | 84,584,900 |
| 07 Mar 2024 | 10,462.70 | 10,480.20 | 10,316.70 | 10,342.80 | 10,342.80 | 58,543,100 |
| 06 Mar 2024 | 10,409.40 | 10,462.70 | 10,379.90 | 10,462.70 | 10,462.70 | 63,717,600 |
| 05 Mar 2024 | 10,472.60 | 10,497.80 | 10,402.90 | 10,409.40 | 10,409.40 | 74,630,800 |
| 04 Mar 2024 | 10,519.60 | 10,577.00 | 10,459.10 | 10,472.60 | 10,472.60 | 67,713,400 |
| 01 Mar 2024 | 10,421.80 | 10,519.60 | 10,380.20 | 10,519.60 | 10,519.60 | 75,397,900 |
| 29 Feb 2024 | 10,394.40 | 10,463.60 | 10,323.30 | 10,421.80 | 10,421.80 | 114,078,200 |
| 28 Feb 2024 | 10,308.30 | 10,416.10 | 10,294.90 | 10,394.40 | 10,394.40 | 101,661,600 |
| 27 Feb 2024 | 10,254.90 | 10,398.40 | 10,254.90 | 10,308.30 | 10,308.30 | 76,631,000 |
| 26 Feb 2024 | 10,477.30 | 10,477.30 | 10,254.90 | 10,254.90 | 10,254.90 | - |
| 23 Feb 2024 | 10,475.20 | 10,523.50 | 10,406.50 | 10,477.30 | 10,477.30 | 96,081,800 |
| 22 Feb 2024 | 10,421.50 | 10,507.90 | 10,421.50 | 10,475.20 | 10,475.20 | 117,172,000 |
| 21 Feb 2024 | 10,421.50 | 10,490.40 | 10,421.50 | 10,484.90 | 10,484.90 | 24,932,900 |
| 20 Feb 2024 | 10,555.10 | 10,559.40 | 10,388.20 | 10,458.50 | 10,458.50 | 132,764,900 |
| 19 Feb 2024 | 10,619.20 | 10,681.00 | 10,555.10 | 10,555.10 | 10,555.10 | 91,864,300 |
| 16 Feb 2024 | 10,514.80 | 10,719.60 | 10,514.80 | 10,619.20 | 10,619.20 | 95,710,300 |
| 15 Feb 2024 | 10,740.30 | 10,744.10 | 10,514.50 | 10,514.80 | 10,514.80 | 103,803,300 |
| 14 Feb 2024 | 10,752.00 | 10,752.00 | 10,578.30 | 10,740.30 | 10,740.30 | 87,846,900 |
| 13 Feb 2024 | 10,740.70 | 10,778.50 | 10,622.60 | 10,752.00 | 10,752.00 | 155,655,300 |
| 12 Feb 2024 | 10,852.00 | 10,863.50 | 10,700.60 | 10,740.70 | 10,740.70 | 56,043,000 |
| 09 Feb 2024 | 10,997.50 | 11,012.70 | 10,843.50 | 10,852.00 | 10,852.00 | 84,852,100 |
| 08 Feb 2024 | 11,055.40 | 11,075.60 | 10,928.00 | 10,997.50 | 10,997.50 | 69,240,400 |
| 07 Feb 2024 | 11,055.40 | 11,075.60 | 10,947.40 | 10,950.70 | 10,950.70 | 12,322,100 |
| 06 Feb 2024 | 11,113.30 | 11,185.00 | 11,050.70 | 11,161.60 | 11,161.60 | 56,949,600 |
| 05 Feb 2024 | 11,238.50 | 11,238.50 | 11,055.30 | 11,113.30 | 11,113.30 | 46,965,200 |
| 02 Feb 2024 | 11,117.30 | 11,238.50 | 11,103.20 | 11,238.50 | 11,238.50 | 68,086,700 |
| 01 Feb 2024 | 11,177.10 | 11,177.10 | 11,016.90 | 11,117.30 | 11,117.30 | 52,132,600 |
| 31 Jan 2024 | 11,005.70 | 11,181.70 | 11,005.70 | 11,177.10 | 11,177.10 | - |
| 30 Jan 2024 | 11,025.50 | 11,040.40 | 10,957.90 | 11,005.70 | 11,005.70 | 53,577,100 |
| 29 Jan 2024 | 10,822.10 | 11,062.10 | 10,822.10 | 11,025.50 | 11,025.50 | 77,862,700 |
| 25 Jan 2024 | 10,732.70 | 10,827.20 | 10,730.80 | 10,827.10 | 10,827.10 | 52,088,800 |
| 24 Jan 2024 | 10,732.80 | 10,827.80 | 10,692.90 | 10,732.70 | 10,732.70 | 47,981,200 |
| 23 Jan 2024 | 10,746.00 | 10,780.50 | 10,675.80 | 10,732.80 | 10,732.80 | 51,948,300 |
| 22 Jan 2024 | 10,728.20 | 10,760.30 | 10,637.60 | 10,746.00 | 10,746.00 | 46,280,200 |
| 19 Jan 2024 | 10,591.10 | 10,796.90 | 10,591.10 | 10,715.90 | 10,715.90 | 60,167,300 |
| 18 Jan 2024 | 10,678.20 | 10,678.20 | 10,527.50 | 10,591.10 | 10,591.10 | - |
| 17 Jan 2024 | 10,823.80 | 10,823.80 | 10,637.80 | 10,694.40 | 10,694.40 | 62,652,900 |
| 16 Jan 2024 | 10,992.40 | 10,992.40 | 10,797.50 | 10,823.80 | 10,823.80 | 76,530,700 |
| 15 Jan 2024 | 10,778.10 | 11,023.40 | 10,775.60 | 10,992.40 | 10,992.40 | 95,917,000 |
| 12 Jan 2024 | 10,708.90 | 10,822.20 | 10,700.10 | 10,765.70 | 10,765.70 | 93,741,000 |
| 11 Jan 2024 | 10,705.50 | 10,715.40 | 10,615.90 | 10,708.90 | 10,708.90 | 59,763,400 |
| 10 Jan 2024 | 10,730.00 | 10,787.90 | 10,692.10 | 10,705.50 | 10,705.50 | 93,357,700 |
| 09 Jan 2024 | 10,747.70 | 10,769.10 | 10,696.30 | 10,730.00 | 10,730.00 | 78,451,000 |
| 08 Jan 2024 | 10,744.30 | 10,872.40 | 10,697.20 | 10,740.60 | 10,740.60 | 51,077,700 |
| 05 Jan 2024 | 10,803.90 | 10,815.30 | 10,740.70 | 10,744.30 | 10,744.30 | 38,123,000 |
| 04 Jan 2024 | 10,664.70 | 10,826.20 | 10,664.70 | 10,803.90 | 10,803.90 | 46,249,300 |
| 03 Jan 2024 | 10,781.70 | 10,781.70 | 10,664.70 | 10,664.70 | 10,664.70 | 36,287,200 |
| 02 Jan 2024 | 10,622.80 | 10,800.60 | 10,622.80 | 10,781.70 | 10,781.70 | 36,142,500 |
| 29 Dec 2023 | 10,717.00 | 10,717.00 | 10,613.20 | 10,622.80 | 10,622.80 | 33,282,300 |
| 28 Dec 2023 | 10,677.60 | 10,730.50 | 10,666.80 | 10,717.00 | 10,717.00 | 37,633,900 |
| 27 Dec 2023 | 10,620.40 | 10,776.90 | 10,620.40 | 10,677.60 | 10,677.60 | 37,940,600 |
| 22 Dec 2023 | 10,566.00 | 10,647.60 | 10,565.70 | 10,620.40 | 10,620.40 | 48,037,000 |
| 21 Dec 2023 | 10,625.30 | 10,641.60 | 10,546.00 | 10,566.00 | 10,566.00 | 66,939,800 |
| 20 Dec 2023 | 10,580.00 | 10,716.50 | 10,573.80 | 10,625.30 | 10,625.30 | 66,561,500 |
| 19 Dec 2023 | 10,476.80 | 10,602.20 | 10,476.80 | 10,580.00 | 10,580.00 | 57,451,100 |
| 18 Dec 2023 | 10,476.80 | 10,582.50 | 10,476.80 | 10,536.00 | 10,536.00 | 11,420,800 |
| 15 Dec 2023 | 10,336.30 | 10,566.30 | 10,336.30 | 10,528.30 | 10,528.30 | 145,183,300 |
| 14 Dec 2023 | 10,207.20 | 10,365.60 | 10,203.90 | 10,336.30 | 10,336.30 | 68,622,800 |
| 13 Dec 2023 | 10,288.80 | 10,290.90 | 10,181.50 | 10,207.20 | 10,207.20 | 52,199,000 |
| 12 Dec 2023 | 10,267.40 | 10,323.30 | 10,201.70 | 10,288.80 | 10,288.80 | 65,590,700 |
| 11 Dec 2023 | 10,149.40 | 10,300.20 | 10,149.40 | 10,267.40 | 10,267.40 | 66,609,500 |
| 08 Dec 2023 | 10,045.40 | 10,228.90 | 10,018.70 | 10,149.40 | 10,149.40 | 89,876,300 |
| 07 Dec 2023 | 10,020.00 | 10,051.70 | 9,771.20 | 10,045.40 | 10,045.40 | 83,947,100 |
| 06 Dec 2023 | 9,944.90 | 10,028.60 | 9,921.10 | 10,020.00 | 10,020.00 | 62,297,100 |
| 05 Dec 2023 | 10,153.30 | 10,153.30 | 9,944.90 | 9,944.90 | 9,944.90 | 193,726,200 |
| 04 Dec 2023 | 10,282.90 | 10,344.40 | 10,080.60 | 10,153.30 | 10,153.30 | 189,771,800 |
| 01 Dec 2023 | 10,271.00 | 10,304.20 | 10,217.70 | 10,282.90 | 10,282.90 | 66,403,700 |
| 30 Nov 2023 | 10,297.70 | 10,305.40 | 10,239.50 | 10,271.00 | 10,271.00 | 81,001,800 |
| 29 Nov 2023 | 10,376.30 | 10,449.90 | 10,276.70 | 10,297.70 | 10,297.70 | 35,216,300 |
| 28 Nov 2023 | 10,482.20 | 10,524.10 | 10,376.30 | 10,376.30 | 10,376.30 | 31,185,700 |
| 27 Nov 2023 | 10,528.90 | 10,554.50 | 10,482.20 | 10,482.20 | 10,482.20 | 25,929,300 |
| 24 Nov 2023 | 10,397.30 | 10,552.30 | 10,397.30 | 10,528.90 | 10,528.90 | 28,013,900 |
| 23 Nov 2023 | 10,539.50 | 10,545.70 | 10,397.30 | 10,397.30 | 10,397.30 | 36,369,500 |
| 22 Nov 2023 | 10,491.40 | 10,566.50 | 10,467.60 | 10,539.50 | 10,539.50 | 35,815,200 |
| 21 Nov 2023 | 10,453.30 | 10,525.90 | 10,439.50 | 10,491.40 | 10,491.40 | 44,353,900 |
| *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.