Australia Markets open in 8 hrs 16 mins

S&P/ASX 200 (^AXJO)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5,875.90-48.00 (-0.81%)
At close: 5:17PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 2020------
24 Sep 2020------
23 Sep 20205,784.105,933.305,784.105,923.905,923.90831,400
22 Sep 20205,822.605,822.605,763.205,784.105,784.10793,100
21 Sep 20205,864.505,868.505,808.205,822.605,822.60690,900
18 Sep 20205,883.205,921.405,864.505,864.505,864.501,513,000
17 Sep 20205,956.105,956.505,883.205,883.205,883.20916,000
16 Sep 20205,894.805,958.505,894.805,956.105,956.10842,200
15 Sep 20205,899.505,919.205,883.905,894.805,894.80800,600
14 Sep 20205,859.405,903.205,859.405,899.505,899.50619,600
11 Sep 20205,908.505,908.505,836.205,859.405,859.40620,700
10 Sep 20205,878.605,955.705,874.805,908.505,908.50747,500
09 Sep 20206,007.806,007.805,849.405,878.605,878.60818,500
08 Sep 20205,944.806,025.505,944.806,007.806,007.80617,200
07 Sep 20205,925.505,958.905,869.905,944.805,944.80586,600
04 Sep 20206,112.606,112.605,918.805,925.505,925.50761,800
03 Sep 20206,063.206,130.806,063.206,112.606,112.60753,600
02 Sep 20205,953.406,075.705,953.406,063.206,063.20786,400
01 Sep 20206,060.506,060.505,908.905,953.405,953.40885,100
31 Aug 20206,073.806,093.906,060.506,060.506,060.50811,400
28 Aug 20206,126.206,126.206,056.006,073.806,073.80785,300
27 Aug 20206,119.106,159.806,117.106,126.206,126.20824,900
26 Aug 20206,160.406,160.406,079.806,116.406,116.40886,400
25 Aug 20206,129.606,199.206,129.606,161.406,161.40901,000
24 Aug 20206,111.206,134.806,094.706,129.606,129.60793,800
21 Aug 20206,120.006,166.406,104.806,111.206,111.20812,200
20 Aug 20206,167.606,167.606,096.706,120.006,120.00867,100
19 Aug 20206,123.406,196.606,122.506,167.606,167.60883,000
18 Aug 20206,076.406,139.306,075.606,123.406,123.40832,500
17 Aug 20206,117.506,118.006,059.306,076.406,076.40694,400
14 Aug 20206,091.006,139.106,091.006,126.206,126.20734,600
13 Aug 20206,132.006,157.306,075.806,091.006,091.00874,600
12 Aug 20206,138.706,154.506,101.106,132.006,132.00771,900
11 Aug 20206,110.206,186.106,110.206,138.706,138.70726,800
10 Aug 20206,004.806,125.306,004.806,110.206,110.20644,800
07 Aug 20206,042.206,042.205,993.406,004.806,004.80612,500
06 Aug 20206,015.806,049.306,009.306,042.206,042.20696,500
05 Aug 20206,031.706,033.905,964.906,001.306,001.30672,500
04 Aug 20205,947.106,059.505,946.806,037.606,037.60692,300
03 Aug 20205,927.802,947.105,860.705,926.105,926.10-
31 Jul 20206,051.106,051.105,893.205,927.805,927.80879,100
30 Jul 20206,019.406,067.006,019.406,051.106,051.10668,700
29 Jul 20206,019.206,051.106,000.706,006.406,006.40675,800
28 Jul 20206,044.206,113.806,019.806,020.506,020.50732,400
27 Jul 20206,024.006,044.506,013.106,044.206,044.20577,100
24 Jul 20206,094.506,094.506,010.706,024.006,024.00547,000
23 Jul 20206,094.506,094.506,094.506,094.506,094.50-
22 Jul 20206,156.306,156.306,055.506,075.106,075.10614,600
21 Jul 20206,001.606,160.606,001.606,156.306,156.30695,400
20 Jul 20206,033.606,038.805,991.906,001.606,001.60482,300
17 Jul 20206,010.906,042.405,999.406,033.606,033.60583,200
16 Jul 20206,052.906,078.005,989.906,010.906,010.90676,700
15 Jul 20205,941.106,052.905,941.106,052.906,052.90656,100
14 Jul 20205,977.505,977.505,918.805,941.105,941.10652,800
13 Jul 20205,998.406,007.405,919.205,977.505,977.50666,700
10 Jul 20205,955.505,956.205,899.505,919.205,919.20565,400
09 Jul 20205,920.305,998.805,920.305,955.505,955.50681,300
08 Jul 20206,012.906,018.405,920.305,920.305,920.30777,800
07 Jul 20206,014.606,077.306,004.206,012.906,012.90772,700
06 Jul 20206,057.906,078.306,014.606,014.606,014.60568,300
03 Jul 20206,032.706,101.406,021.706,057.906,057.90645,900
02 Jul 20205,934.406,034.905,934.406,032.706,032.70832,700
01 Jul 20205,897.905,953.905,892.805,934.405,934.40729,000
30 Jun 20205,815.005,955.205,815.005,897.905,897.901,009,000
29 Jun 20205,904.105,904.105,773.205,815.005,815.00708,900
26 Jun 20205,817.705,913.605,817.705,904.105,904.10901,300
25 Jun 20205,965.705,965.705,817.705,817.705,817.70883,200
24 Jun 20205,954.405,992.805,942.305,965.705,965.70817,700
23 Jun 20205,944.505,999.205,882.805,954.405,954.40916,300
22 Jun 20205,942.605,972.605,881.105,944.505,944.50761,300
19 Jun 20205,942.506,006.305,929.905,942.605,942.601,950,100
18 Jun 20205,986.905,986.905,888.705,936.505,936.501,173,900
17 Jun 20205,952.105,991.805,931.505,991.805,991.80919,900
16 Jun 20205,760.205,975.805,758.505,942.305,942.301,089,000
15 Jun 20205,846.705,857.705,719.805,719.805,719.801,054,600
12 Jun 20205,960.605,960.605,756.505,847.805,847.801,323,700
11 Jun 20206,148.406,148.405,949.605,960.605,960.601,147,700
10 Jun 20206,144.906,182.306,089.706,148.406,148.401,028,500
09 Jun 20205,998.706,198.605,998.706,144.906,144.901,407,600
05 Jun 20205,991.806,017.805,963.005,998.705,998.70946,400
04 Jun 20205,941.606,040.205,941.605,991.805,991.801,328,900
03 Jun 20205,835.105,943.705,835.105,941.605,941.601,032,300
02 Jun 20205,819.205,859.005,800.005,835.105,835.10957,400
01 Jun 20205,755.705,819.205,705.405,819.205,819.20841,800
29 May 20205,851.105,851.105,755.705,755.705,755.702,447,600
28 May 20205,775.005,922.005,775.005,851.105,851.101,227,600
27 May 20205,780.005,835.905,713.905,775.005,775.001,345,200
26 May 20205,615.605,780.005,615.605,780.005,780.001,021,600
25 May 20205,513.705,615.605,512.405,615.605,615.60679,200
22 May 20205,550.405,569.705,494.805,497.005,497.00759,100
21 May 20205,573.005,610.005,545.205,550.405,550.40853,100
20 May 20205,559.505,587.105,507.005,573.005,573.00753,200
19 May 20205,460.505,606.805,460.505,559.505,559.50922,400
18 May 20205,404.805,486.305,404.805,460.505,460.50797,800
15 May 20205,328.705,412.405,328.705,404.805,404.80750,200
14 May 20205,421.705,421.705,328.705,328.705,328.70829,800
13 May 20205,403.005,421.905,301.905,421.905,421.90895,400
12 May 20205,461.205,461.405,374.005,403.005,403.00866,400
11 May 20205,405.905,489.505,405.805,461.205,461.20795,500
08 May 20205,378.705,428.005,378.505,391.105,391.10851,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...