S&P/ASX 200 Financials (^AXFJ)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 05:06PM AEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 7,416.60 | 7,449.90 | 7,416.00 | 7,435.80 | 7,435.80 | - |
| 21 May 2024 | 7,413.80 | 7,420.20 | 7,377.10 | 7,416.60 | 7,416.60 | 64,265,300 |
| 20 May 2024 | 7,370.00 | 7,415.60 | 7,370.00 | 7,413.80 | 7,413.80 | 53,178,100 |
| 17 May 2024 | 7,419.40 | 7,419.40 | 7,347.10 | 7,370.00 | 7,370.00 | 68,262,900 |
| 16 May 2024 | 7,284.60 | 7,433.20 | 7,284.60 | 7,419.40 | 7,419.40 | 75,820,000 |
| 15 May 2024 | 7,303.10 | 7,327.60 | 7,278.20 | 7,284.60 | 7,284.60 | 52,632,900 |
| 14 May 2024 | 7,322.10 | 7,322.10 | 7,276.60 | 7,303.10 | 7,303.10 | 46,029,900 |
| 13 May 2024 | 7,324.20 | 7,324.20 | 7,245.20 | 7,322.10 | 7,322.10 | 49,051,500 |
| 10 May 2024 | 7,274.00 | 7,355.70 | 7,274.00 | 7,324.20 | 7,324.20 | 48,822,000 |
| 09 May 2024 | 7,400.60 | 7,400.60 | 7,271.80 | 7,274.00 | 7,274.00 | 65,594,300 |
| 08 May 2024 | 7,385.40 | 7,423.10 | 7,352.50 | 7,400.60 | 7,400.60 | 78,314,500 |
| 07 May 2024 | 7,290.10 | 7,385.40 | 7,268.00 | 7,385.40 | 7,385.40 | 89,050,800 |
| 06 May 2024 | 7,216.00 | 7,290.10 | 7,216.00 | 7,290.10 | 7,290.10 | 65,823,600 |
| 03 May 2024 | 7,194.80 | 7,224.40 | 7,187.00 | 7,216.00 | 7,216.00 | 62,112,300 |
| 02 May 2024 | 7,143.60 | 7,255.70 | 7,143.60 | 7,194.80 | 7,194.80 | 65,816,100 |
| 01 May 2024 | 7,195.80 | 7,195.80 | 7,122.00 | 7,143.60 | 7,143.60 | 57,730,100 |
| 30 Apr 2024 | 7,165.00 | 7,195.80 | 7,130.10 | 7,195.80 | 7,195.80 | 58,304,600 |
| 29 Apr 2024 | 7,121.10 | 7,184.70 | 7,121.10 | 7,165.00 | 7,165.00 | 49,578,100 |
| 26 Apr 2024 | 7,235.60 | 7,235.60 | 7,117.20 | 7,121.10 | 7,121.10 | 57,198,900 |
| 24 Apr 2024 | 7,210.40 | 7,284.30 | 7,210.40 | 7,235.60 | 7,235.60 | 54,394,900 |
| 23 Apr 2024 | 7,131.70 | 7,215.70 | 7,131.70 | 7,210.40 | 7,210.40 | 47,086,500 |
| 22 Apr 2024 | 7,063.50 | 7,168.00 | 7,063.50 | 7,131.70 | 7,131.70 | 43,325,800 |
| 19 Apr 2024 | 7,144.20 | 7,144.20 | 6,970.30 | 7,063.50 | 7,063.50 | 75,278,400 |
| 18 Apr 2024 | 7,097.60 | 7,161.80 | 7,095.10 | 7,144.20 | 7,144.20 | 49,628,200 |
| 17 Apr 2024 | 7,100.60 | 7,137.90 | 7,097.60 | 7,097.60 | 7,097.60 | 55,584,600 |
| 16 Apr 2024 | 7,239.60 | 7,239.60 | 7,065.30 | 7,100.60 | 7,100.60 | 90,772,700 |
| 15 Apr 2024 | 7,288.90 | 7,288.90 | 7,211.80 | 7,239.60 | 7,239.60 | 52,345,600 |
| 12 Apr 2024 | 7,304.00 | 7,304.00 | 7,267.20 | 7,288.90 | 7,288.90 | 41,470,600 |
| 11 Apr 2024 | 7,371.20 | 7,371.20 | 7,267.90 | 7,304.00 | 7,304.00 | 55,288,600 |
| 10 Apr 2024 | 7,400.30 | 7,408.30 | 7,359.40 | 7,371.20 | 7,371.20 | 48,272,200 |
| 09 Apr 2024 | 7,363.30 | 7,400.30 | 7,363.30 | 7,400.30 | 7,400.30 | 45,033,700 |
| 08 Apr 2024 | 7,353.50 | 7,397.40 | 7,340.60 | 7,363.30 | 7,363.30 | 39,591,500 |
| 05 Apr 2024 | 7,381.00 | 7,381.00 | 7,298.40 | 7,353.50 | 7,353.50 | 53,702,200 |
| 04 Apr 2024 | 7,350.30 | 7,431.20 | 7,350.30 | 7,381.00 | 7,381.00 | 45,604,900 |
| 03 Apr 2024 | 7,447.40 | 7,447.70 | 7,332.30 | 7,350.30 | 7,350.30 | 66,582,500 |
| 02 Apr 2024 | 7,458.60 | 7,468.80 | 7,391.00 | 7,447.40 | 7,447.40 | 70,832,100 |
| 28 Mar 2024 | 7,430.70 | 7,471.60 | 7,420.70 | 7,458.60 | 7,458.60 | 74,075,700 |
| 27 Mar 2024 | 7,387.60 | 7,440.20 | 7,366.50 | 7,430.70 | 7,430.70 | 59,182,800 |
| 26 Mar 2024 | 7,403.60 | 7,412.20 | 7,375.30 | 7,387.60 | 7,387.60 | 54,714,000 |
| 25 Mar 2024 | 7,395.60 | 7,455.10 | 7,395.60 | 7,403.60 | 7,403.60 | 51,146,100 |
| 22 Mar 2024 | 7,410.70 | 7,416.30 | 7,339.10 | 7,395.60 | 7,395.60 | 109,049,700 |
| 21 Mar 2024 | 7,284.20 | 7,420.00 | 7,284.20 | 7,410.70 | 7,410.70 | 104,634,500 |
| 20 Mar 2024 | 7,295.90 | 7,358.60 | 7,284.20 | 7,284.20 | 7,284.20 | 60,514,500 |
| 19 Mar 2024 | 7,331.20 | 7,333.60 | 7,292.80 | 7,295.90 | 7,295.90 | 59,700,200 |
| 18 Mar 2024 | 7,290.30 | 7,332.40 | 7,270.50 | 7,331.20 | 7,331.20 | 55,695,600 |
| 15 Mar 2024 | 7,301.40 | 7,301.40 | 7,160.90 | 7,290.30 | 7,290.30 | 160,537,300 |
| 14 Mar 2024 | 7,441.30 | 7,441.30 | 7,269.50 | 7,301.40 | 7,301.40 | 62,799,400 |
| 13 Mar 2024 | 7,378.50 | 7,441.40 | 7,378.50 | 7,441.30 | 7,441.30 | 64,200,700 |
| 12 Mar 2024 | 7,365.50 | 7,463.20 | 7,365.50 | 7,378.50 | 7,378.50 | 74,323,400 |
| 11 Mar 2024 | 7,529.10 | 7,529.10 | 7,353.50 | 7,365.50 | 7,365.50 | 63,694,700 |
| 08 Mar 2024 | 7,379.20 | 7,531.50 | 7,379.20 | 7,529.10 | 7,529.10 | 90,647,000 |
| 07 Mar 2024 | 7,334.10 | 7,388.90 | 7,330.00 | 7,379.20 | 7,379.20 | 59,965,700 |
| 06 Mar 2024 | 7,275.70 | 7,334.10 | 7,275.70 | 7,334.10 | 7,334.10 | 60,829,300 |
| 05 Mar 2024 | 7,310.90 | 7,323.90 | 7,273.20 | 7,275.70 | 7,275.70 | 71,758,000 |
| 04 Mar 2024 | 7,287.20 | 7,326.70 | 7,280.40 | 7,310.90 | 7,310.90 | 61,173,000 |
| 01 Mar 2024 | 7,248.50 | 7,287.20 | 7,229.80 | 7,287.20 | 7,287.20 | 62,922,800 |
| 29 Feb 2024 | 7,234.90 | 7,248.50 | 7,191.40 | 7,248.50 | 7,248.50 | 125,798,800 |
| 28 Feb 2024 | 7,267.40 | 7,283.50 | 7,215.60 | 7,234.90 | 7,234.90 | 62,141,000 |
| 27 Feb 2024 | 7,232.90 | 7,267.40 | 7,209.90 | 7,267.40 | 7,267.40 | 63,182,000 |
| 26 Feb 2024 | 7,189.00 | 7,243.20 | 7,189.00 | 7,232.90 | 7,232.90 | - |
| 23 Feb 2024 | 7,137.70 | 7,218.50 | 7,137.70 | 7,189.00 | 7,189.00 | 58,957,100 |
| 22 Feb 2024 | 7,153.30 | 7,153.30 | 7,093.20 | 7,137.70 | 7,137.70 | 76,230,000 |
| 21 Feb 2024 | 7,153.30 | 7,153.30 | 7,124.90 | 7,136.50 | 7,136.50 | 10,122,500 |
| 20 Feb 2024 | 7,173.80 | 7,214.80 | 7,150.30 | 7,205.10 | 7,205.10 | 86,357,200 |
| 19 Feb 2024 | 7,122.00 | 7,175.20 | 7,078.00 | 7,173.80 | 7,173.80 | 66,497,100 |
| 16 Feb 2024 | 7,078.60 | 7,134.90 | 7,077.90 | 7,122.00 | 7,122.00 | 92,604,800 |
| 15 Feb 2024 | 7,010.90 | 7,095.70 | 7,003.40 | 7,078.60 | 7,078.60 | 86,751,500 |
| 14 Feb 2024 | 7,096.50 | 7,096.50 | 6,931.00 | 7,010.90 | 7,010.90 | 95,331,800 |
| 13 Feb 2024 | 7,074.10 | 7,130.90 | 7,074.10 | 7,096.50 | 7,096.50 | 54,249,500 |
| 12 Feb 2024 | 7,066.20 | 7,110.60 | 7,063.10 | 7,074.10 | 7,074.10 | 57,417,900 |
| 09 Feb 2024 | 7,059.90 | 7,079.30 | 7,043.20 | 7,066.20 | 7,066.20 | 52,553,500 |
| 08 Feb 2024 | 6,998.30 | 7,063.90 | 6,998.30 | 7,059.90 | 7,059.90 | 46,115,100 |
| 07 Feb 2024 | 6,998.30 | 7,044.90 | 6,998.30 | 7,007.00 | 7,007.00 | 5,816,900 |
| 06 Feb 2024 | 7,004.40 | 7,004.40 | 6,945.90 | 6,976.00 | 6,976.00 | 61,982,300 |
| 05 Feb 2024 | 7,015.20 | 7,015.20 | 6,930.30 | 7,004.40 | 7,004.40 | 42,582,200 |
| 02 Feb 2024 | 6,924.00 | 7,028.50 | 6,924.00 | 7,015.20 | 7,015.20 | 74,181,300 |
| 01 Feb 2024 | 7,051.80 | 7,051.80 | 6,920.60 | 6,924.00 | 6,924.00 | 63,644,600 |
| 31 Jan 2024 | 6,949.40 | 7,062.50 | 6,925.60 | 7,051.80 | 7,051.80 | - |
| 30 Jan 2024 | 6,965.90 | 6,999.00 | 6,937.70 | 6,949.40 | 6,949.40 | 59,929,300 |
| 29 Jan 2024 | 6,921.80 | 6,965.90 | 6,921.80 | 6,965.90 | 6,965.90 | 68,742,100 |
| 25 Jan 2024 | 6,902.20 | 6,926.60 | 6,878.30 | 6,917.70 | 6,917.70 | 56,239,300 |
| 24 Jan 2024 | 6,931.70 | 6,937.50 | 6,884.50 | 6,902.20 | 6,902.20 | 47,391,100 |
| 23 Jan 2024 | 6,880.30 | 6,948.50 | 6,879.90 | 6,931.70 | 6,931.70 | 64,939,500 |
| 22 Jan 2024 | 6,803.90 | 6,891.20 | 6,803.90 | 6,880.30 | 6,880.30 | 60,790,600 |
| 19 Jan 2024 | 6,725.50 | 6,814.70 | 6,725.50 | 6,798.80 | 6,798.80 | 70,933,200 |
| 18 Jan 2024 | 6,709.60 | 6,751.60 | 6,677.60 | 6,725.50 | 6,725.50 | - |
| 17 Jan 2024 | 6,738.40 | 6,750.90 | 6,695.80 | 6,720.10 | 6,720.10 | 57,451,700 |
| 16 Jan 2024 | 6,784.70 | 6,784.70 | 6,722.30 | 6,738.40 | 6,738.40 | 39,281,400 |
| 15 Jan 2024 | 6,769.10 | 6,794.50 | 6,760.00 | 6,784.70 | 6,784.70 | 29,076,000 |
| 12 Jan 2024 | 6,777.40 | 6,777.40 | 6,728.50 | 6,768.00 | 6,768.00 | 50,158,600 |
| 11 Jan 2024 | 6,706.90 | 6,780.50 | 6,706.90 | 6,777.40 | 6,777.40 | 50,421,600 |
| 10 Jan 2024 | 6,747.10 | 6,757.00 | 6,701.90 | 6,706.90 | 6,706.90 | 43,923,900 |
| 09 Jan 2024 | 6,698.30 | 6,762.70 | 6,698.30 | 6,747.10 | 6,747.10 | 43,926,600 |
| 08 Jan 2024 | 6,718.40 | 6,738.60 | 6,674.80 | 6,690.30 | 6,690.30 | 47,926,400 |
| 05 Jan 2024 | 6,661.40 | 6,730.10 | 6,661.40 | 6,718.40 | 6,718.40 | 48,440,600 |
| 04 Jan 2024 | 6,695.10 | 6,697.70 | 6,633.50 | 6,661.40 | 6,661.40 | 63,825,200 |
| 03 Jan 2024 | 6,763.40 | 6,763.40 | 6,686.60 | 6,695.10 | 6,695.10 | 43,788,100 |
| 02 Jan 2024 | 6,718.40 | 6,763.40 | 6,716.20 | 6,763.40 | 6,763.40 | 21,516,300 |
| 29 Dec 2023 | 6,734.80 | 6,734.80 | 6,698.70 | 6,718.40 | 6,718.40 | 43,404,500 |
| 28 Dec 2023 | 6,682.90 | 6,734.80 | 6,682.90 | 6,734.80 | 6,734.80 | 38,020,200 |
| *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.