Australia markets close in 1 hour 20 minutes

S&P/ASX 200 (^AXJO)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,123.00-32.20 (-0.45%)
As of 02:32PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 May 20227,155.207,181.407,117.007,123.007,123.00-
25 May 20227,218.607,218.607,134.607,155.207,155.20649,000
24 May 20227,154.707,165.807,114.007,128.807,128.80925,300
23 May 20227,160.607,196.007,135.807,148.907,148.90559,700
20 May 20227,081.207,154.607,081.207,145.607,145.60698,100
19 May 20227,152.407,152.407,037.607,064.507,064.50771,500
18 May 20227,143.807,199.007,143.807,182.707,182.70658,100
17 May 20227,099.007,129.507,097.907,112.507,112.50630,900
16 May 20227,088.507,149.507,082.407,093.007,093.00582,400
13 May 20226,946.907,075.106,946.907,075.107,075.10725,200
12 May 20227,062.907,063.406,930.206,941.006,941.00801,700
11 May 20227,047.607,064.706,991.807,064.707,064.70702,400
10 May 20227,080.907,080.906,939.507,051.207,051.20939,400
09 May 20227,181.507,184.507,092.307,120.707,120.70692,300
06 May 20227,333.607,334.807,161.407,205.607,205.60861,000
05 May 20227,320.707,369.107,313.507,364.707,364.70808,200
04 May 20227,332.707,366.807,299.907,304.707,304.70726,500
03 May 20227,344.507,355.207,299.307,316.207,316.20580,700
02 May 20227,422.007,423.207,301.607,347.007,347.00565,000
29 Apr 20227,360.707,435.007,360.507,435.007,435.00748,500
28 Apr 20227,303.007,356.907,298.107,356.907,356.90729,400
27 Apr 20227,300.107,302.207,233.307,261.207,261.20827,000
26 Apr 20227,410.007,413.307,290.807,318.007,318.00847,100
22 Apr 20227,546.207,546.207,455.007,473.307,473.30749,700
21 Apr 20227,563.007,604.707,560.607,592.807,592.80602,200
20 Apr 20227,564.107,624.807,564.107,569.207,569.20640,300
19 Apr 20227,523.507,584.907,523.507,565.207,565.20585,900
14 Apr 20227,489.407,529.207,485.607,523.407,523.40683,800
13 Apr 20227,461.507,489.007,459.907,479.007,479.00646,900
12 Apr 20227,474.607,484.007,430.807,454.007,454.00579,000
11 Apr 20227,488.707,524.907,471.307,485.207,485.20552,400
08 Apr 20227,456.207,492.307,453.807,478.007,478.00610,100
07 Apr 20227,482.307,482.307,437.607,442.807,442.80644,400
06 Apr 20227,504.007,504.007,437.507,490.107,490.10713,800
05 Apr 20227,509.307,573.407,509.307,527.907,527.90606,200
04 Apr 20227,508.007,536.807,508.007,513.707,513.70572,300
01 Apr 20227,509.707,514.007,476.707,493.807,493.80653,800
31 Mar 20227,549.407,556.607,499.607,499.607,499.60825,600
30 Mar 20227,468.307,533.107,468.307,514.507,514.50713,400
29 Mar 20227,409.907,480.907,409.907,464.307,464.30651,300
28 Mar 20227,417.807,446.707,412.407,412.407,412.40567,000
25 Mar 20227,387.107,431.307,387.107,406.207,406.20679,600
24 Mar 20227,377.507,399.407,356.207,387.107,387.10648,900
23 Mar 20227,330.007,386.907,329.807,377.907,377.90579,400
22 Mar 20227,313.407,377.307,312.107,341.107,341.10661,000
21 Mar 20227,303.107,350.407,278.507,278.507,278.50563,700
18 Mar 20227,260.007,294.407,245.907,294.407,294.401,543,800
17 Mar 20227,204.507,296.807,203.907,250.807,250.80840,800
16 Mar 20227,100.507,180.207,100.307,175.207,175.20704,800
15 Mar 20227,121.107,121.107,080.707,097.407,097.40789,000
14 Mar 20227,069.807,149.407,069.807,149.407,149.40610,100
11 Mar 20227,137.907,151.407,051.207,063.607,063.60816,800
10 Mar 20227,039.707,161.007,039.707,130.807,130.801,011,400
09 Mar 20226,969.807,072.006,968.907,053.007,053.001,042,400
08 Mar 20227,027.507,053.506,980.306,980.306,980.30973,800
07 Mar 20227,117.907,133.707,010.507,038.607,038.601,017,400
04 Mar 20227,147.507,147.507,025.207,110.807,110.80972,300
03 Mar 20227,152.307,198.107,151.407,151.407,151.40856,200
02 Mar 20227,098.707,121.507,041.907,116.707,116.70941,000
01 Mar 20227,061.007,159.907,059.607,096.507,096.50812,800
28 Feb 20227,022.207,049.606,979.407,049.107,049.101,007,600
25 Feb 20227,000.107,045.606,974.906,997.806,997.80888,800
24 Feb 20227,152.907,152.906,959.306,990.606,990.601,109,300
23 Feb 20227,159.407,205.707,145.407,205.707,205.70788,400
22 Feb 20227,219.807,222.807,108.807,161.307,161.30863,800
21 Feb 20227,220.407,248.807,156.307,233.607,233.60712,000
18 Feb 20227,278.207,278.607,201.907,221.707,221.70764,000
17 Feb 20227,295.707,356.807,282.307,296.207,296.20846,600
16 Feb 20227,201.207,284.907,201.007,284.907,284.90796,100
15 Feb 20227,251.407,251.407,198.007,206.907,206.90730,100
14 Feb 20227,201.307,263.607,181.707,243.907,243.90749,300
11 Feb 20227,293.707,294.407,191.807,217.307,217.30629,400
10 Feb 20227,261.807,336.607,260.807,288.507,288.50873,700
09 Feb 20227,187.707,268.307,183.007,268.307,268.30978,700
08 Feb 20227,120.407,203.007,116.407,186.707,186.70771,000
07 Feb 20227,113.807,128.307,046.507,110.807,110.80617,900
04 Feb 20227,058.507,120.207,045.907,120.207,120.20833,700
03 Feb 20227,095.107,095.107,045.807,078.007,078.00628,800
02 Feb 20227,031.207,107.207,022.907,087.707,087.70643,500
01 Feb 20226,958.307,043.606,945.707,006.007,006.00685,800
31 Jan 20226,967.907,004.406,932.706,971.606,971.60759,100
28 Jan 20226,865.407,000.006,837.906,988.106,988.102,091,100
27 Jan 20226,971.107,042.806,758.206,838.306,838.301,178,700
25 Jan 20227,129.907,129.906,920.706,961.606,961.601,101,100
24 Jan 20227,173.707,173.707,086.807,139.507,139.50760,500
21 Jan 20227,320.607,320.707,153.307,175.807,175.80911,000
20 Jan 20227,333.807,354.607,298.507,342.407,342.40684,500
19 Jan 20227,398.707,398.707,325.707,332.507,332.50697,400
18 Jan 20227,424.407,445.107,398.207,408.807,408.80549,300
17 Jan 20227,395.207,429.307,385.807,417.307,417.30472,800
14 Jan 20227,457.307,458.507,386.807,393.907,393.90620,000
13 Jan 20227,449.707,487.307,448.907,474.407,474.40605,200
12 Jan 20227,403.707,467.507,403.707,438.907,438.90569,400
11 Jan 20227,439.307,440.707,376.807,390.107,390.10549,600
10 Jan 20227,460.207,460.207,409.907,447.107,447.10410,100
07 Jan 20227,377.107,484.607,376.807,453.307,453.30469,100
06 Jan 20227,550.507,551.407,340.407,358.307,358.30623,900
05 Jan 20227,591.407,620.207,563.407,565.807,565.80472,300
04 Jan 20227,456.207,594.707,456.107,589.807,589.80491,700
31 Dec 20217,515.307,515.307,444.607,444.607,444.60272,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...