Australia markets open in 8 hours 7 minutes

S&P/ASX 200 Health Care (^AXHJ)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
42,116.80-25.00 (-0.06%)
At close: 04:55PM AEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202442,141.8042,275.2042,075.5042,116.8042,116.80-
03 May 2024------
02 May 202441,879.7042,143.8041,838.6041,962.0041,962.0018,918,300
01 May 202442,366.9042,366.9041,879.7041,879.7041,879.7016,797,100
30 Apr 202442,176.9042,411.0042,085.7042,366.9042,366.9012,813,700
29 Apr 202441,682.8042,245.3041,682.8042,176.9042,176.9014,276,900
26 Apr 202441,927.9041,927.9041,512.8041,682.8041,682.8016,408,600
24 Apr 202441,927.0042,442.9041,926.5041,927.9041,927.9012,811,200
23 Apr 202441,423.3042,018.9041,423.3041,927.0041,927.0015,908,800
22 Apr 202440,624.8041,440.9040,624.8041,423.3041,423.3012,540,200
19 Apr 202440,831.4040,831.4040,071.7040,624.8040,624.8017,556,200
18 Apr 202441,026.2041,026.2040,688.1040,831.4040,831.4017,335,400
17 Apr 202441,222.7041,361.0041,026.2041,026.2041,026.208,280,600
16 Apr 202441,790.5041,791.9041,057.0041,222.7041,222.7018,025,400
15 Apr 202442,216.7042,220.3041,790.5041,790.5041,790.5011,398,100
12 Apr 202442,205.6042,411.1042,069.9042,216.7042,216.7010,195,600
11 Apr 202442,597.9042,601.2042,104.9042,205.6042,205.6013,160,400
10 Apr 202442,163.3042,833.7042,163.3042,597.9042,597.909,469,000
09 Apr 202442,433.1042,572.6042,127.2042,163.3042,163.308,631,600
08 Apr 202442,197.3042,546.9042,197.3042,433.1042,433.1016,571,300
05 Apr 202442,465.8042,465.8041,988.4042,197.3042,197.3012,054,100
04 Apr 202442,369.4042,665.5042,369.4042,465.8042,465.808,008,900
03 Apr 202443,031.2043,031.2042,276.6042,369.4042,369.4011,999,100
02 Apr 202443,439.0043,463.6042,925.7043,031.2043,031.2011,020,000
28 Mar 202443,224.1043,613.4043,220.5043,439.0043,439.0012,004,600
27 Mar 202442,677.6043,242.4042,675.9043,224.1043,224.1010,339,200
26 Mar 202442,812.7042,812.7042,499.4042,677.6042,677.6014,686,500
25 Mar 202442,384.4042,910.6042,384.4042,812.7042,812.7013,519,600
22 Mar 202441,822.4042,384.4041,800.7042,384.4042,384.4013,633,400
21 Mar 202441,895.1042,233.0041,587.4041,822.4041,822.4021,094,900
20 Mar 202441,927.5042,180.4041,750.2041,895.1041,895.1012,874,000
19 Mar 202442,076.2042,101.2041,609.3041,927.5041,927.5012,347,100
18 Mar 202442,145.4042,249.0041,925.8042,076.2042,076.2013,395,100
15 Mar 202442,407.7042,407.7041,864.6042,145.4042,145.4035,851,300
14 Mar 202442,226.1042,442.0042,155.2042,407.7042,407.7012,566,200
13 Mar 202442,343.3042,629.2042,226.1042,226.1042,226.1010,606,700
12 Mar 202442,231.9042,383.4042,067.2042,343.3042,343.3013,610,500
11 Mar 202442,919.4042,919.4042,088.1042,231.9042,231.908,933,800
08 Mar 202442,389.8043,025.9042,295.7042,919.4042,919.4013,500,700
07 Mar 202442,324.2042,550.0042,186.6042,389.8042,389.8015,166,600
06 Mar 202442,385.7042,615.4042,122.4042,324.2042,324.2013,872,100
05 Mar 202441,965.6042,443.5041,964.7042,385.7042,385.7016,988,400
04 Mar 202442,296.3042,301.4041,796.9041,965.6041,965.6012,058,400
01 Mar 202442,949.4042,952.9042,144.0042,296.3042,296.3015,869,400
29 Feb 202442,730.5043,014.8042,373.3042,949.4042,949.4036,278,600
28 Feb 202442,679.8042,771.0042,506.3042,730.5042,730.5028,769,000
27 Feb 202442,939.8042,939.8042,473.2042,679.8042,679.8019,424,600
26 Feb 202442,632.5043,004.5042,628.6042,939.8042,939.80-
23 Feb 202442,440.7042,725.6042,381.7042,632.5042,632.5011,870,800
22 Feb 202442,328.0042,584.8042,162.0042,440.7042,440.709,642,700
21 Feb 202442,328.0042,402.9042,162.0042,228.0042,228.001,347,000
20 Feb 202442,097.5042,173.8041,842.5042,056.1042,056.1010,383,300
19 Feb 202442,534.5042,534.5042,015.2042,097.5042,097.509,247,000
16 Feb 202442,541.2042,991.5042,440.8042,534.5042,534.5013,977,600
15 Feb 202442,375.7042,817.8042,293.4042,541.2042,541.2010,829,400
14 Feb 202442,571.5042,571.5041,852.4042,375.7042,375.709,355,200
13 Feb 202443,283.2043,284.4042,167.0042,571.5042,571.5011,926,100
12 Feb 202444,708.2044,708.3042,842.7043,283.2043,283.207,670,300
09 Feb 202444,264.1044,708.2044,252.1044,708.2044,708.209,253,200
08 Feb 202444,315.5044,573.9044,162.8044,265.6044,265.607,616,600
07 Feb 202444,315.5044,573.9044,248.6044,309.4044,309.401,200,400
06 Feb 202444,185.1044,194.0043,707.3043,994.3043,994.308,886,500
05 Feb 202444,125.6044,286.9043,808.2044,185.1044,185.109,671,000
02 Feb 202443,601.7044,232.5043,601.7044,125.6044,125.6013,882,700
01 Feb 202444,155.0044,155.7043,601.7043,601.7043,601.7012,466,800
31 Jan 202443,624.3044,217.2043,442.7044,155.0044,155.00-
30 Jan 202443,171.2043,766.2043,168.1043,624.3043,624.3012,437,500
29 Jan 202443,120.2043,401.4043,052.3043,171.2043,171.2012,985,600
25 Jan 202442,786.3043,233.2042,782.4043,119.7043,119.7015,635,500
24 Jan 202443,108.6043,188.7042,612.6042,786.3042,786.3017,528,100
23 Jan 202442,673.6043,381.3042,671.6043,108.6043,108.6010,537,900
22 Jan 202442,420.3042,828.1042,388.6042,673.6042,673.6010,864,700
19 Jan 202441,533.3042,432.8041,533.3042,419.6042,419.608,716,300
18 Jan 202441,942.9041,942.9041,469.8041,533.3041,533.30-
17 Jan 202441,758.8041,957.5041,584.9041,948.8041,948.8012,657,800
16 Jan 202442,382.8042,382.8041,741.6041,758.8041,758.8011,250,500
15 Jan 202442,624.2042,624.9042,263.2042,382.8042,382.808,460,000
12 Jan 202442,706.7042,706.7042,427.0042,624.9042,624.9011,759,400
11 Jan 202442,704.6042,937.8042,703.9042,706.7042,706.707,924,800
10 Jan 202442,526.4042,904.2042,526.4042,704.6042,704.608,006,500
09 Jan 202441,900.5042,749.7041,900.5042,526.4042,526.409,354,600
08 Jan 202442,216.1042,216.1041,895.3041,895.3041,895.306,334,800
05 Jan 202442,019.7042,313.6042,018.9042,216.1042,216.106,604,400
04 Jan 202442,002.4042,081.7041,774.3042,019.7042,019.707,593,600
03 Jan 202442,570.1042,570.1042,002.4042,002.4042,002.406,602,100
02 Jan 202442,340.9042,651.4042,329.0042,570.1042,570.105,150,700
29 Dec 202342,374.0042,418.7042,210.0042,340.9042,340.904,866,300
28 Dec 202342,181.2042,502.5042,141.5042,374.0042,374.006,377,900
27 Dec 202341,708.1042,349.2041,708.1042,181.2042,181.208,435,700
22 Dec 202341,783.8041,835.2041,493.8041,708.1041,708.108,405,600
21 Dec 202341,945.1042,066.5041,738.3041,783.8041,783.8012,194,100
20 Dec 202341,640.1042,019.3041,639.1041,945.1041,945.1011,671,100
19 Dec 202341,344.6041,764.3041,307.1041,640.1041,640.1012,541,800
18 Dec 202341,344.6041,553.0041,307.1041,466.5041,466.502,462,600
15 Dec 202341,139.9041,380.7041,035.3041,264.3041,264.3036,009,800
14 Dec 202340,588.3041,282.2040,588.3041,139.9041,139.9016,909,700
13 Dec 202340,141.7040,765.2040,074.0040,588.3040,588.3011,551,800
12 Dec 202339,789.8040,343.6039,789.8040,141.7040,141.7013,729,500
11 Dec 202339,615.2039,911.7039,615.2039,789.8039,789.8010,106,500
08 Dec 202339,477.0039,621.2039,192.2039,615.2039,615.2011,585,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...