Australia markets closed

S&P/ASX 200 Info Tech (^AXIJ)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1,474.90+54.70 (+3.85%)
At close: 04:54PM AEDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20221,420.201,476.801,420.201,474.901,474.90-
04 Oct 20221,356.801,420.201,356.301,420.201,420.2025,107,200
03 Oct 20221,364.101,366.501,329.601,353.401,353.4014,107,900
30 Sept 20221,406.401,413.001,368.201,371.701,371.7024,727,000
29 Sept 20221,406.301,422.401,397.601,409.101,409.1022,592,700
28 Sept 20221,425.701,427.001,390.101,402.501,402.5023,031,800
27 Sept 20221,420.101,427.501,409.201,425.501,425.5025,303,600
26 Sept 20221,400.801,424.901,389.201,418.101,418.1029,538,900
23 Sept 20221,466.401,467.401,400.301,402.501,402.5022,434,500
21 Sept 20221,494.101,495.001,458.501,467.701,467.7023,680,300
20 Sept 20221,483.301,499.801,483.301,494.801,494.8016,249,400
19 Sept 20221,499.701,500.401,474.201,481.201,481.2025,141,700
16 Sept 20221,505.901,517.601,493.701,499.901,499.9099,815,000
15 Sept 20221,514.201,527.501,506.101,508.901,508.9029,271,400
14 Sept 20221,551.901,553.501,499.201,513.701,513.7035,832,300
13 Sept 20221,569.101,584.001,553.801,562.901,562.9041,232,600
12 Sept 20221,550.501,573.801,549.701,567.301,567.3020,502,900
09 Sept 20221,537.301,552.301,532.301,544.701,544.7040,130,500
08 Sept 20221,493.101,537.601,493.101,537.601,537.6040,193,000
07 Sept 20221,484.601,491.301,471.301,490.001,490.0028,258,200
06 Sept 20221,476.101,498.101,475.001,485.101,485.1022,206,500
05 Sept 20221,487.701,490.101,470.801,475.201,475.2020,704,100
02 Sept 20221,510.401,523.601,486.001,487.701,487.7029,055,500
01 Sept 20221,534.601,534.601,505.901,509.901,509.90-
31 Aug 20221,508.501,535.601,501.201,535.601,535.60-
30 Aug 20221,483.501,516.801,483.501,509.301,509.3026,895,100
29 Aug 20221,541.401,543.001,478.501,482.001,482.00-
26 Aug 20221,546.401,562.001,541.801,549.901,549.9020,292,700
25 Aug 20221,546.301,564.401,540.001,547.001,547.00-
24 Aug 20221,513.401,547.901,513.401,544.701,544.7054,641,900
23 Aug 20221,527.801,536.801,511.801,511.801,511.8032,912,500
22 Aug 20221,532.301,535.001,503.901,515.101,515.10-
19 Aug 20221,539.101,551.601,532.701,537.901,537.9022,812,800
18 Aug 20221,576.701,576.701,537.101,539.401,539.4023,707,800
17 Aug 20221,572.301,581.001,555.001,577.701,577.7026,544,200
16 Aug 20221,564.201,583.401,559.901,573.401,573.4026,195,200
15 Aug 20221,547.401,575.101,546.801,564.501,564.5023,675,000
12 Aug 20221,570.601,570.701,536.701,545.001,545.0026,776,400
11 Aug 20221,560.001,599.201,558.001,573.301,573.3029,793,500
10 Aug 20221,611.601,611.701,544.001,553.501,553.5028,407,600
09 Aug 20221,587.401,614.501,579.701,614.501,614.50-
08 Aug 20221,590.301,595.901,582.001,587.601,587.6026,154,000
05 Aug 20221,612.201,618.501,590.201,591.701,591.7030,811,800
04 Aug 20221,586.401,635.401,586.401,611.801,611.8035,513,000
03 Aug 20221,549.801,585.501,542.701,582.201,582.2032,171,100
02 Aug 20221,536.601,548.501,532.201,548.501,548.50-
01 Aug 20221,543.401,561.401,533.301,535.201,535.2037,948,800
29 July 20221,522.901,556.401,522.901,541.601,541.60-
28 July 20221,514.301,560.201,510.201,521.801,521.8049,134,800
27 July 20221,507.201,513.201,491.701,511.101,511.1035,887,900
26 July 20221,517.201,517.801,493.501,510.801,510.8032,213,200
25 July 20221,538.301,539.001,512.001,516.801,516.8043,850,900
22 July 20221,537.501,552.801,529.101,540.001,540.0040,246,000
21 July 20221,492.201,537.701,492.201,537.701,537.7046,124,700
20 July 20221,441.601,505.001,441.501,490.701,490.7040,881,300
19 July 20221,477.001,477.001,427.701,436.601,436.60-
18 July 20221,440.201,478.801,440.201,478.801,478.8030,363,500
15 July 20221,434.001,442.201,424.501,437.801,437.80-
14 July 20221,405.601,435.001,394.301,434.901,434.9027,967,700
13 July 20221,390.601,411.801,386.501,405.801,405.8027,412,700
12 July 20221,396.901,398.301,383.701,389.401,389.4040,011,400
11 July 20221,432.501,437.401,396.901,397.101,397.1049,910,800
08 July 20221,424.901,445.401,424.901,433.001,433.0029,703,900
07 July 20221,428.301,430.301,406.501,421.201,421.2029,427,800
06 July 20221,385.801,447.501,385.801,427.801,427.8033,142,300
05 July 20221,363.601,389.701,363.601,385.001,385.00-
04 July 20221,343.801,378.701,343.601,362.301,362.30-
01 July 20221,341.101,364.501,339.901,341.001,341.0023,361,300
30 June 20221,354.601,361.701,337.901,337.901,337.90-
29 June 20221,390.101,391.101,354.501,355.201,355.2026,978,300
28 June 20221,401.101,401.301,380.201,394.701,394.7025,511,200
27 June 20221,373.201,411.701,372.601,402.801,402.8032,877,700
24 June 20221,294.101,374.001,294.101,370.201,370.2036,883,400
23 June 20221,273.901,300.201,273.901,292.701,292.7029,868,400
22 June 20221,294.801,300.801,264.501,273.301,273.3028,520,900
21 June 20221,284.401,300.801,280.301,293.001,293.0031,544,100
20 June 20221,269.401,286.501,258.101,282.401,282.40-
17 June 20221,295.401,295.601,242.601,267.701,267.7064,959,100
16 June 20221,304.901,338.001,296.701,299.201,299.2045,829,600
15 June 20221,341.301,347.801,300.101,301.601,301.6040,496,800
14 June 20221,398.201,398.301,287.601,343.101,343.1045,657,300
10 June 20221,419.801,419.901,376.501,405.601,405.6022,485,700
09 June 20221,436.201,439.301,421.801,421.801,421.8021,031,400
08 June 20221,412.501,447.701,412.101,437.201,437.20-
07 June 20221,452.501,455.901,402.301,410.201,410.2024,245,500
06 June 20221,475.901,476.301,445.901,453.701,453.7022,709,500
03 June 20221,449.301,492.701,449.301,476.601,476.6017,910,400
02 June 20221,478.501,478.601,440.501,444.001,444.0022,719,100
01 June 20221,504.701,507.501,477.701,480.501,480.5022,174,200
31 May 20221,533.101,533.101,497.801,503.601,503.6036,384,600
30 May 20221,469.001,533.401,468.601,533.401,533.4029,904,300
27 May 20221,446.201,480.601,446.201,466.101,466.1023,527,200
26 May 20221,440.601,472.501,440.601,449.101,449.1026,791,700
25 May 20221,477.301,477.301,432.401,434.501,434.5024,445,100
24 May 20221,525.401,525.401,477.901,478.501,478.50-
23 May 20221,520.001,529.101,504.701,524.601,524.6020,408,700
20 May 20221,453.501,522.801,450.801,518.101,518.10-
19 May 20221,487.901,487.901,442.601,451.901,451.9023,511,600
18 May 20221,465.901,498.601,465.901,492.101,492.1021,277,700
17 May 20221,475.501,480.001,450.101,464.101,464.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...