Australia markets closed

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

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2,169.70+36.90 (+1.73%)
At close: 04:48PM AEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20242,132.802,169.702,132.802,169.702,169.70-
22 Apr 20242,100.802,132.802,100.802,132.802,132.804,811,800
19 Apr 20242,133.802,133.802,073.002,100.802,100.806,092,500
18 Apr 20242,112.402,133.802,111.702,133.802,133.806,123,900
17 Apr 20242,105.002,125.502,097.402,112.402,112.407,855,900
16 Apr 20242,132.902,132.902,094.702,105.002,105.0012,156,600
15 Apr 20242,170.902,170.902,125.102,132.902,132.907,356,200
12 Apr 20242,161.202,179.802,160.702,170.902,170.904,753,100
11 Apr 20242,172.402,172.402,122.902,161.202,161.205,333,300
10 Apr 20242,198.702,201.002,170.302,172.402,172.405,424,000
09 Apr 20242,194.602,204.402,188.902,198.702,198.705,839,600
08 Apr 20242,168.702,204.302,168.702,194.602,194.607,447,000
05 Apr 20242,199.802,199.802,159.302,168.702,168.704,915,600
04 Apr 20242,174.102,206.302,174.102,199.802,199.806,921,500
03 Apr 20242,263.402,263.402,168.302,174.102,174.108,028,900
02 Apr 20242,277.002,277.702,253.202,263.402,263.405,961,700
28 Mar 20242,268.002,278.102,258.202,277.002,277.008,493,000
27 Mar 20242,280.102,280.502,252.302,268.002,268.005,762,100
26 Mar 20242,316.002,316.002,270.802,280.102,280.106,169,300
25 Mar 20242,295.202,335.102,292.202,316.002,316.006,852,000
22 Mar 20242,293.002,297.502,283.902,295.202,295.208,513,900
21 Mar 20242,268.302,305.102,268.302,293.002,293.0011,633,000
20 Mar 20242,279.402,293.802,267.302,268.302,268.307,598,100
19 Mar 20242,284.702,284.902,262.102,279.402,279.405,927,100
18 Mar 20242,282.802,291.502,259.902,284.702,284.707,338,100
15 Mar 20242,302.502,302.502,267.702,282.802,282.8019,890,800
14 Mar 20242,318.002,321.902,300.102,302.502,302.506,477,000
13 Mar 20242,308.602,319.102,299.202,318.002,318.007,334,600
12 Mar 20242,282.402,308.602,282.202,308.602,308.608,422,800
11 Mar 20242,289.902,289.902,257.902,282.402,282.404,344,400
08 Mar 20242,271.202,299.702,271.002,289.902,289.909,023,500
07 Mar 20242,248.002,281.502,248.002,271.202,271.207,934,000
06 Mar 20242,280.902,280.902,231.602,248.002,248.0010,423,800
05 Mar 20242,278.202,280.902,250.102,280.902,280.9010,791,000
04 Mar 20242,257.402,292.202,257.202,278.202,278.2011,018,600
01 Mar 20242,215.902,257.402,215.902,257.402,257.4018,412,200
29 Feb 20242,197.002,215.902,176.202,215.902,215.9015,779,000
28 Feb 20242,135.602,197.902,135.102,197.002,197.0014,766,100
27 Feb 20242,109.002,139.902,092.402,135.602,135.6013,789,000
26 Feb 20242,090.802,115.002,089.902,109.002,109.00-
23 Feb 20242,059.602,114.702,059.602,090.802,090.809,453,000
22 Feb 20242,050.502,062.402,030.502,059.602,059.608,810,500
21 Feb 20242,050.502,050.802,030.502,033.802,033.801,058,000
20 Feb 20242,002.102,012.301,983.702,005.802,005.808,829,500
19 Feb 20242,024.202,026.301,999.502,002.102,002.107,413,300
16 Feb 20242,010.402,035.102,009.002,024.202,024.2011,899,200
15 Feb 20241,882.202,013.601,882.202,010.402,010.4012,921,000
14 Feb 20241,907.301,907.301,868.601,882.201,882.204,239,600
13 Feb 20241,925.501,926.201,902.901,907.301,907.304,577,800
12 Feb 20241,906.101,936.301,906.101,925.501,925.503,313,000
09 Feb 20241,885.301,908.601,880.601,906.101,906.104,565,400
08 Feb 20241,863.001,897.001,860.801,884.901,884.904,540,800
07 Feb 20241,863.001,885.001,860.801,879.401,879.40681,200
06 Feb 20241,885.201,887.001,841.801,851.301,851.304,373,000
05 Feb 20241,888.901,895.901,872.401,885.201,885.204,048,400
02 Feb 20241,831.501,888.901,831.501,888.901,888.907,747,300
01 Feb 20241,854.601,854.701,814.901,831.501,831.505,748,100
31 Jan 20241,847.601,857.901,833.501,854.601,854.60-
30 Jan 20241,812.901,857.101,812.501,847.601,847.609,033,800
29 Jan 20241,834.801,835.601,804.601,812.901,812.905,372,900
25 Jan 20241,841.801,843.801,826.601,834.401,834.405,046,300
24 Jan 20241,863.301,863.301,825.701,841.801,841.804,318,600
23 Jan 20241,851.801,872.401,848.501,863.301,863.305,863,500
22 Jan 20241,842.301,871.001,841.901,851.801,851.804,568,700
19 Jan 20241,785.001,840.301,785.001,838.801,838.805,385,400
18 Jan 20241,789.501,792.301,764.301,785.001,785.00-
17 Jan 20241,778.001,791.001,777.901,788.701,788.705,417,700
16 Jan 20241,789.201,789.201,765.001,778.001,778.004,242,500
15 Jan 20241,788.301,798.101,786.501,789.201,789.204,484,600
12 Jan 20241,793.101,796.701,770.401,787.801,787.803,993,900
11 Jan 20241,771.901,793.501,771.901,793.101,793.104,243,500
10 Jan 20241,761.801,776.501,757.601,771.901,771.905,507,300
09 Jan 20241,731.701,768.601,730.301,761.801,761.805,521,600
08 Jan 20241,739.701,742.601,722.201,726.501,726.503,491,000
05 Jan 20241,777.801,789.701,733.601,739.701,739.704,356,800
04 Jan 20241,784.801,785.401,764.701,777.801,777.807,166,200
03 Jan 20241,840.501,840.501,784.201,784.801,784.804,865,000
02 Jan 20241,832.901,851.301,831.001,840.501,840.502,533,300
29 Dec 20231,838.801,840.601,828.201,832.901,832.903,209,900
28 Dec 20231,820.001,841.301,819.801,838.801,838.803,415,500
27 Dec 20231,796.701,828.501,796.701,820.001,820.002,984,300
22 Dec 20231,793.801,807.701,791.501,796.701,796.703,806,100
21 Dec 20231,819.501,819.901,790.301,793.801,793.808,098,800
20 Dec 20231,824.301,836.601,819.401,819.501,819.505,912,300
19 Dec 20231,803.901,825.901,802.401,824.301,824.308,312,800
18 Dec 20231,803.901,813.801,802.401,805.101,805.10762,000
15 Dec 20231,809.101,817.801,798.001,807.601,807.6025,283,600
14 Dec 20231,758.201,813.901,758.201,809.101,809.1012,241,600
13 Dec 20231,755.901,770.901,752.801,758.201,758.206,989,900
12 Dec 20231,719.501,761.001,718.201,755.901,755.907,056,500
11 Dec 20231,724.801,739.101,716.501,719.501,719.505,938,900
08 Dec 20231,734.501,736.001,716.401,724.801,724.805,661,200
07 Dec 20231,733.201,745.101,725.501,734.501,734.5010,171,400
06 Dec 20231,708.601,738.301,706.001,733.201,733.208,417,200
05 Dec 20231,720.601,720.601,686.601,708.601,708.607,421,700
04 Dec 20231,688.601,729.001,688.601,720.601,720.606,936,400
01 Dec 20231,707.101,707.101,672.301,688.601,688.606,414,600
30 Nov 20231,685.401,709.101,679.701,707.101,707.1012,289,800
29 Nov 20231,651.101,689.801,645.901,685.401,685.406,100,200
28 Nov 20231,658.001,670.601,647.601,651.101,651.104,972,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...