Australia markets closed

S&P/ASX 200 (^AXJO)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,394.40+8.00 (+0.11%)
At close: 4:44PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 July 20217,380.507,398.707,357.007,394.407,394.40493,600
22 July 20217,308.707,386.407,308.707,386.407,386.40-
21 July 20217,252.207,354.807,252.207,308.707,308.70581,300
20 July 20217,286.007,286.007,205.007,252.207,252.20644,600
19 July 20217,325.007,325.007,249.207,286.007,286.00496,400
16 July 20217,330.407,348.107,316.307,348.107,348.10592,100
15 July 20217,359.807,365.707,322.907,335.907,335.90643,700
14 July 20217,328.407,368.507,326.507,354.707,354.70561,300
13 July 20217,340.607,382.207,332.107,332.107,332.10616,700
12 July 20217,299.507,353.407,299.507,333.507,333.50471,300
09 July 20217,330.307,330.407,226.007,251.807,251.80621,900
08 July 20217,338.307,381.907,327.007,341.407,341.40574,000
07 July 20217,255.507,332.407,255.507,326.907,326.90705,200
06 July 20217,321.007,346.207,261.807,261.807,261.80552,700
05 July 20217,310.507,343.707,306.707,315.007,315.00548,300
02 July 20217,273.207,312.307,271.007,308.607,308.60501,000
01 July 20217,314.707,317.207,265.607,265.607,265.60573,300
30 June 20217,307.407,370.107,307.007,313.007,313.00675,200
29 June 20217,308.007,308.007,241.507,301.207,301.20514,700
28 June 20217,309.507,310.607,273.707,307.307,307.30515,600
25 June 20217,288.307,325.607,287.607,308.007,308.00589,900
24 June 20217,303.307,303.807,256.307,275.307,275.30583,500
23 June 20217,342.707,344.007,292.907,298.507,298.50554,000
22 June 20217,258.207,365.907,258.207,342.207,342.20573,100
21 June 20217,347.107,347.107,216.607,235.307,235.30607,400
18 June 20217,347.207,403.207,334.907,368.907,368.901,225,100
17 June 20217,384.507,384.507,341.907,359.007,359.00772,100
16 June 20217,373.007,406.207,372.407,386.207,386.20659,600
15 June 20217,319.507,398.607,319.007,379.507,379.50613,700
11 June 20217,305.807,329.707,274.807,312.307,312.30556,900
10 June 20217,265.607,314.607,265.607,302.507,302.50595,500
09 June 20217,300.207,334.907,270.207,270.207,270.20567,100
08 June 20217,275.207,315.607,267.607,292.607,292.60504,200
07 June 20217,305.007,309.407,269.407,281.907,281.90471,200
04 June 20217,251.207,300.507,244.307,295.407,295.40645,700
03 June 20217,221.707,281.807,221.307,260.107,260.10592,800
02 June 20217,161.907,218.907,159.807,217.807,217.80569,800
01 June 20217,162.807,163.007,117.507,142.607,142.60414,800
31 May 20217,185.007,203.307,157.207,161.607,161.60499,800
28 May 20217,115.307,186.807,114.607,179.507,179.50606,900
27 May 20217,099.907,118.907,082.407,094.907,094.901,395,500
26 May 20217,105.007,136.407,090.107,092.507,092.50518,000
25 May 20217,053.207,115.207,053.207,115.207,115.20483,400
24 May 20217,026.107,061.907,015.507,045.907,045.90456,000
21 May 20217,019.807,056.406,999.607,030.307,030.30589,800
20 May 20216,919.407,025.406,919.407,019.607,019.60664,400
19 May 20217,048.407,049.206,917.306,931.706,931.70702,200
18 May 20217,037.907,083.607,036.607,066.007,066.00524,900
17 May 20217,027.807,065.707,023.607,023.607,023.60453,200
14 May 20216,996.307,055.706,996.307,014.207,014.20521,000
13 May 20217,038.807,040.006,966.506,982.706,982.70616,800
12 May 20217,093.407,093.407,006.607,044.907,044.90644,600
11 May 20217,164.707,165.207,078.007,097.007,097.00558,900
10 May 20217,076.107,172.807,076.107,172.807,172.80588,400
07 May 20217,068.207,101.207,054.107,080.807,080.80532,200
06 May 20217,107.307,112.507,042.707,061.707,061.70624,500
05 May 20217,068.107,122.007,054.007,095.807,095.80510,200
04 May 20217,039.807,069.507,034.807,067.907,067.90484,100
03 May 20217,022.007,068.407,022.007,028.807,028.80468,200
30 Apr 20217,075.507,075.507,012.807,025.807,025.80615,500
29 Apr 20217,075.207,096.907,069.007,082.307,082.30634,900
28 Apr 20217,030.507,077.507,028.607,064.707,064.70620,700
27 Apr 20217,053.307,053.307,005.907,033.807,033.80596,300
26 Apr 20217,071.007,075.207,045.607,045.607,045.60427,500
23 Apr 20217,043.807,060.707,036.807,060.707,060.70485,400
22 Apr 20217,005.507,055.406,993.707,055.407,055.40664,000
21 Apr 20216,998.307,000.506,905.406,997.506,997.50689,100
20 Apr 20217,067.207,067.207,008.807,017.807,017.80554,600
19 Apr 20217,069.007,094.807,065.607,065.607,065.60473,500
16 Apr 20217,063.607,066.407,030.107,063.507,063.50627,000
15 Apr 20217,033.507,071.506,988.607,058.607,058.60686,700
14 Apr 20216,983.707,027.406,980.107,023.107,023.10576,400
13 Apr 20216,975.306,998.006,962.906,976.906,976.90507,300
12 Apr 20216,996.706,996.706,957.406,974.006,974.00405,100
09 Apr 20216,996.906,998.306,965.506,995.206,995.20425,900
08 Apr 20216,941.607,012.406,941.606,998.806,998.80543,900
07 Apr 20216,890.006,933.906,889.406,928.006,928.00612,700
06 Apr 20216,848.406,915.706,848.406,885.906,885.90517,500
01 Apr 20216,800.706,830.406,783.306,828.706,828.70473,200
31 Mar 20216,756.406,862.606,755.006,790.706,790.70717,600
30 Mar 20216,807.006,836.306,738.406,738.406,738.40513,800
29 Mar 20216,824.206,860.606,794.106,799.506,799.50502,100
26 Mar 20216,790.606,835.006,790.606,824.206,824.20571,500
25 Mar 20216,772.806,806.006,769.906,790.606,790.60557,700
24 Mar 20216,741.806,799.106,735.606,778.806,778.80503,000
23 Mar 20216,757.806,786.206,741.306,745.406,745.40518,800
22 Mar 20216,708.006,763.406,688.206,752.506,752.50472,000
19 Mar 20216,731.806,740.906,673.706,708.206,708.201,245,600
18 Mar 20216,795.206,806.206,744.506,745.906,745.90715,600
17 Mar 20216,827.106,827.106,761.406,795.206,795.20603,800
16 Mar 20216,773.006,858.906,767.806,827.106,827.10587,100
15 Mar 20216,765.306,793.506,727.506,773.006,773.00484,500
12 Mar 20216,736.906,783.006,736.606,766.806,766.80468,300
11 Mar 20216,711.606,756.706,648.606,713.906,713.90665,900
10 Mar 20216,776.106,806.506,714.106,714.106,714.10619,800
09 Mar 20216,741.706,810.006,741.706,771.206,771.20733,600
08 Mar 20216,741.806,835.606,739.606,739.606,739.60609,600
05 Mar 20216,760.706,760.706,660.506,710.806,710.80702,400
04 Mar 20216,809.006,809.406,709.006,760.706,760.70737,500
03 Mar 20216,778.506,818.806,774.406,818.006,818.00591,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...