Australia markets open in 6 hours 23 minutes

S&P/ASX 200 (^AXJO)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8,036.50-21.40 (-0.27%)
At close: 04:55PM AEST
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 July 20248,057.908,070.408,026.208,036.508,036.50-
17 July 20247,999.308,083.707,999.308,057.908,057.90570,800
16 July 20248,017.608,018.007,996.907,999.307,999.30522,100
15 July 20247,959.308,037.307,959.308,017.608,017.60508,500
12 July 20247,889.607,969.107,889.007,959.307,959.30545,600
11 July 20247,816.807,902.607,816.807,889.607,889.60523,500
10 July 20247,829.707,829.707,782.007,816.807,816.80526,500
09 July 20247,763.207,832.307,763.207,829.707,829.70500,400
08 July 20247,822.307,822.307,759.507,763.207,763.20465,600
05 July 20247,831.807,831.807,807.707,822.307,822.30390,300
04 July 20247,739.907,835.707,739.907,831.807,831.80577,800
03 July 20247,718.207,744.107,718.207,739.907,739.90501,700
02 July 20247,750.707,754.407,702.507,718.207,718.20555,500
01 July 20247,767.507,767.507,710.307,750.707,750.70484,100
28 June 20247,759.607,819.007,754.907,767.507,767.50748,200
27 June 20247,783.007,783.007,654.207,759.607,759.60714,000
26 June 20247,838.807,838.807,750.507,783.007,783.00720,100
25 June 20247,737.007,838.807,737.007,838.807,838.80624,400
24 June 20247,796.007,796.107,730.507,733.707,733.70562,000
21 June 20247,769.407,796.907,753.907,796.007,796.001,735,800
20 June 20247,769.707,772.007,753.407,769.407,769.40831,900
19 June 20247,778.107,787.507,755.207,769.707,769.70596,300
18 June 20247,700.307,780.407,700.307,778.107,778.10647,400
17 June 20247,724.307,730.107,698.207,700.307,700.30574,700
14 June 20247,749.707,751.807,718.007,724.307,724.30526,600
13 June 20247,715.507,777.807,714.007,749.707,749.70657,700
12 June 20247,755.407,755.407,699.207,715.507,715.50565,300
11 June 20247,860.007,860.007,735.107,755.407,755.40701,200
07 June 20247,821.807,861.807,821.807,860.007,860.00479,200
06 June 20247,769.007,837.807,769.007,821.807,821.80522,700
05 June 20247,737.107,774.307,728.607,769.007,769.00605,000
04 June 20247,761.007,768.207,737.107,737.107,737.10471,100
03 June 20247,701.707,779.007,701.707,761.007,761.00468,600
31 May 20247,628.207,701.707,628.207,701.707,701.701,411,400
30 May 20247,665.607,665.607,601.507,628.207,628.20577,700
29 May 20247,766.707,766.707,660.907,665.607,665.60657,000
28 May 20247,788.307,801.407,765.707,766.707,766.70492,200
27 May 20247,734.307,793.207,734.307,788.307,788.30474,300
24 May 20247,811.807,811.807,716.907,727.607,727.60505,400
23 May 20247,848.107,848.107,764.607,811.807,811.80585,000
22 May 20247,851.707,879.607,848.107,848.107,848.10683,500
21 May 20247,863.707,870.207,841.507,851.707,851.70674,000
20 May 20247,814.407,873.807,814.407,863.707,863.70614,400
17 May 20247,881.307,885.107,810.307,814.407,814.40524,600
16 May 20247,753.707,900.207,753.707,881.307,881.30655,500
15 May 20247,726.807,784.807,726.807,753.707,753.70419,300
14 May 20247,750.007,750.007,714.607,726.807,726.80479,800
13 May 20247,749.007,750.007,721.507,750.007,750.00423,700
10 May 20247,721.607,768.507,721.607,749.007,749.00462,800
09 May 20247,804.307,804.307,715.207,721.607,721.60512,300
08 May 20247,793.307,814.907,788.107,804.507,804.50517,900
07 May 20247,682.407,793.307,682.407,793.307,793.30603,300
06 May 20247,629.007,684.107,629.007,682.407,682.40500,800
03 May 20247,587.007,640.207,587.007,629.007,629.00638,400
02 May 20247,569.907,616.007,569.907,587.007,587.00692,300
01 May 20247,664.107,664.107,556.507,569.907,569.90559,000
30 Apr 20247,637.407,664.107,623.407,664.107,664.10668,600
29 Apr 20247,575.907,646.407,575.907,637.407,637.40540,400
26 Apr 20247,683.007,683.007,568.107,575.907,575.90520,500
24 Apr 20247,683.507,724.007,679.707,683.007,683.00579,200
23 Apr 20247,649.207,694.907,648.507,683.507,683.50565,200
22 Apr 20247,567.307,678.607,567.307,649.207,649.20479,100
19 Apr 20247,642.107,642.107,492.607,567.307,567.30692,800
18 Apr 20247,605.607,656.807,605.607,642.107,642.10511,700
17 Apr 20247,612.507,636.607,596.707,605.607,605.60531,800
16 Apr 20247,752.507,752.507,585.807,612.507,612.50992,200
15 Apr 20247,788.107,788.907,735.207,752.507,752.50551,800
12 Apr 20247,813.607,813.607,765.307,788.107,788.10531,600
11 Apr 20247,848.507,848.507,752.107,813.607,813.60531,300
10 Apr 20247,824.207,869.307,824.207,848.507,848.50526,200
09 Apr 20247,789.107,835.107,789.107,824.207,824.20536,300
08 Apr 20247,773.307,801.507,769.407,789.107,789.10542,900
05 Apr 20247,817.307,817.307,741.507,773.307,773.30497,200
04 Apr 20247,782.507,834.407,782.507,817.307,817.30537,600
03 Apr 20247,887.907,895.707,770.907,782.507,782.50679,100
02 Apr 20247,896.907,910.507,867.807,887.907,887.90610,100
28 Mar 20247,819.607,901.207,819.607,896.907,896.90704,400
27 Mar 20247,780.207,819.607,771.807,819.607,819.60473,800
26 Mar 20247,811.907,812.307,775.707,780.207,780.20579,500
25 Mar 20247,770.607,844.407,770.607,811.907,811.90462,500
22 Mar 20247,782.007,786.807,738.607,770.607,770.60636,600
21 Mar 20247,695.807,787.207,695.807,782.007,782.00819,900
20 Mar 20247,703.207,738.107,694.607,695.807,695.80535,300
19 Mar 20247,675.807,708.007,666.907,703.207,703.20559,100
18 Mar 20247,670.307,679.507,642.007,675.807,675.80535,500
15 Mar 20247,713.607,713.607,591.407,670.307,670.302,298,400
14 Mar 20247,729.407,744.207,700.407,713.607,713.60857,100
13 Mar 20247,712.507,741.807,710.607,729.407,729.40687,500
12 Mar 20247,704.207,736.707,701.207,712.507,712.50623,600
11 Mar 20247,847.007,847.007,696.807,704.207,704.20110,600
08 Mar 20247,763.707,853.107,763.707,847.007,847.00755,300
07 Mar 20247,733.507,767.107,719.507,763.707,763.70676,900
06 Mar 20247,724.207,738.207,695.207,733.507,733.50725,100
05 Mar 20247,735.807,752.207,711.707,724.207,724.20795,900
04 Mar 20247,745.607,769.107,726.407,735.807,735.80833,500
01 Mar 20247,698.707,745.607,696.507,745.607,745.60907,700
29 Feb 20247,660.407,703.807,631.007,698.707,698.701,919,000
28 Feb 20247,663.007,682.307,637.607,660.407,660.40934,100
27 Feb 20247,652.807,664.807,610.807,663.007,663.00736,400
26 Feb 20247,643.607,683.307,636.507,652.807,652.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...