Australia markets open in 52 minutes

S&P/ASX 200 (^AXJO)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,301.50-52.90 (-0.72%)
At close: 04:51PM AEDT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20227,354.407,354.407,292.807,301.507,301.50-
02 Dec 20227,342.607,349.007,292.807,301.507,301.50716,400
01 Dec 20227,306.007,375.207,305.707,354.407,354.40715,000
30 Nov 20227,256.507,293.707,222.307,284.207,284.201,846,100
29 Nov 20227,231.907,253.607,200.907,253.307,253.30680,000
28 Nov 20227,247.407,247.407,216.007,229.107,229.10699,800
25 Nov 20227,239.407,268.507,239.407,259.507,259.50552,100
24 Nov 20227,231.807,264.607,231.807,241.807,241.80593,800
23 Nov 20227,231.807,250.707,231.807,247.407,247.4068,600
22 Nov 20227,139.307,194.107,139.307,181.307,181.30677,000
21 Nov 20227,151.807,174.407,131.707,139.307,139.30598,600
18 Nov 20227,138.307,166.207,137.707,151.807,151.80762,700
17 Nov 20227,107.107,146.907,107.007,135.707,135.70744,900
16 Nov 20227,142.307,142.507,102.907,122.207,122.20742,800
15 Nov 20227,133.507,144.007,114.207,141.607,141.60937,500
14 Nov 20227,183.207,196.507,146.307,146.307,146.30978,100
11 Nov 20227,000.107,170.606,997.807,158.007,158.001,162,600
10 Nov 20226,986.006,988.106,954.506,964.006,964.00733,000
09 Nov 20226,969.307,012.406,967.906,999.306,999.30775,500
08 Nov 20226,939.606,968.006,939.606,958.906,958.90713,000
07 Nov 20226,917.106,943.406,907.706,933.706,933.70688,800
04 Nov 20226,860.606,895.006,829.606,892.506,892.50665,500
03 Nov 20226,953.106,953.106,823.006,857.906,857.90694,100
02 Nov 20226,980.807,011.706,978.806,986.706,986.70819,400
01 Nov 20226,866.506,976.906,858.206,976.906,976.90701,300
31 Oct 20226,786.706,869.206,786.706,863.506,863.501,019,200
28 Oct 20226,827.006,827.006,776.006,785.706,785.70784,100
27 Oct 20226,829.606,873.806,824.306,845.106,845.10779,800
26 Oct 20226,809.006,843.206,800.806,810.906,810.90821,000
25 Oct 20226,780.406,831.306,780.406,798.606,798.60751,900
24 Oct 20226,716.506,823.306,716.506,779.406,779.40683,000
21 Oct 20226,726.606,726.606,667.606,676.806,676.80741,700
20 Oct 20226,783.306,783.306,702.106,730.706,730.70901,000
19 Oct 20226,778.406,822.206,777.506,800.106,800.10745,600
18 Oct 20226,685.306,790.706,685.306,779.206,779.20833,600
17 Oct 20226,758.906,758.906,645.206,664.406,664.40712,300
14 Oct 20226,668.606,772.606,667.806,758.806,758.80663,900
13 Oct 20226,641.906,683.706,638.906,642.606,642.60710,100
12 Oct 20226,647.806,672.006,633.006,647.506,647.50723,700
11 Oct 20226,685.506,712.506,645.006,645.006,645.00747,400
10 Oct 20226,750.306,750.306,646.806,667.806,667.80600,800
07 Oct 20226,805.106,806.406,762.706,762.806,762.80689,000
06 Oct 20226,815.606,828.306,787.406,817.506,817.50810,300
05 Oct 20226,719.606,819.706,719.406,815.706,815.701,063,300
04 Oct 20226,486.506,699.306,486.506,699.306,699.301,010,500
03 Oct 20226,485.606,503.506,411.906,456.906,456.90647,000
30 Sept 20226,563.206,563.206,460.606,474.206,474.201,008,100
29 Sept 20226,488.406,594.706,488.406,555.006,555.00846,900
28 Sept 20226,510.606,516.506,433.106,462.006,462.00973,100
27 Sept 20226,483.006,509.506,472.506,496.206,496.201,006,700
26 Sept 20226,541.506,544.606,435.606,469.406,469.401,093,300
23 Sept 20226,707.306,709.006,544.906,574.706,574.70908,200
21 Sept 20226,786.606,786.606,695.006,700.206,700.20832,400
20 Sept 20226,743.806,808.306,740.806,806.406,806.40667,600
19 Sept 20226,738.306,753.906,714.706,719.906,719.90767,500
16 Sept 20226,825.106,825.706,736.306,739.106,739.101,736,200
15 Sept 20226,831.006,878.106,831.006,842.906,842.90942,000
14 Sept 20227,008.207,008.206,808.606,828.606,828.601,609,400
13 Sept 20226,974.707,015.206,974.007,009.707,009.70784,500
12 Sept 20226,923.906,974.906,922.006,964.506,964.50582,100
09 Sept 20226,858.806,898.506,853.206,894.206,894.20809,500
08 Sept 20226,731.606,848.706,731.606,848.706,848.70799,100
07 Sept 20226,820.106,821.206,719.606,729.306,729.30872,600
06 Sept 20226,858.006,888.506,826.106,826.506,826.50677,200
05 Sept 20226,828.706,858.006,822.806,852.206,852.20563,400
02 Sept 20226,827.106,854.906,820.506,828.706,828.70632,300
01 Sept 20226,924.906,926.706,836.506,845.606,845.60825,300
31 Aug 20226,971.406,995.006,937.506,986.806,986.80957,000
30 Aug 20226,968.307,020.006,967.606,998.306,998.30724,000
29 Aug 20227,077.607,079.106,943.206,965.506,965.50705,300
26 Aug 20227,060.807,130.007,060.707,104.107,104.10658,300
25 Aug 20227,000.507,057.706,992.007,048.107,048.10772,200
24 Aug 20226,979.407,013.706,977.806,998.106,998.10754,500
23 Aug 20227,049.507,049.506,961.806,961.806,961.80731,400
22 Aug 20227,098.907,098.907,031.707,046.907,046.90658,200
19 Aug 20227,115.607,137.507,107.907,114.507,114.50692,200
18 Aug 20227,118.707,118.707,081.007,112.807,112.80739,000
17 Aug 20227,122.007,130.507,082.907,127.707,127.70764,000
16 Aug 20227,083.007,131.607,083.007,105.407,105.40663,100
15 Aug 20227,041.307,076.007,040.407,064.307,064.30585,900
12 Aug 20227,065.907,066.107,012.107,032.507,032.50647,000
11 Aug 20227,009.607,077.107,009.607,071.007,071.00772,600
10 Aug 20227,029.007,029.706,985.706,992.706,992.70698,000
09 Aug 20227,012.807,034.307,012.807,029.807,029.80762,600
08 Aug 20227,011.207,025.906,985.807,020.607,020.60687,600
05 Aug 20226,972.407,016.606,969.607,015.607,015.60589,200
04 Aug 20226,980.207,021.106,974.906,974.906,974.90704,900
03 Aug 20226,988.206,988.206,918.206,975.906,975.90672,500
02 Aug 20226,976.907,003.806,944.906,998.106,998.10625,600
01 Aug 20226,951.306,994.106,947.306,993.006,993.00668,000
29 July 20226,902.106,973.606,902.106,945.206,945.20919,200
28 July 20226,833.206,892.106,833.206,889.706,889.70721,200
27 July 20226,802.906,833.406,778.906,823.206,823.20626,000
26 July 20226,801.806,815.006,783.206,807.306,807.30619,000
25 July 20226,788.906,803.006,775.706,789.906,789.90594,100
22 July 20226,790.906,816.106,758.506,791.506,791.50822,100
21 July 20226,764.406,794.306,743.906,794.306,794.30834,500
20 July 20226,662.006,775.406,661.806,759.206,759.20746,000
19 July 20226,691.206,696.106,639.606,649.606,649.60659,200
18 July 20226,613.506,687.106,612.806,687.106,687.10528,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...