Australia markets open in 5 hours 8 minutes

S&P/ASX 200 (^AXJO)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,788.10-25.50 (-0.33%)
At close: 04:51PM AEST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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-
23 Feb 20247,611.207,661.207,611.207,643.607,643.60932,200
22 Feb 20247,608.407,616.407,584.707,611.207,611.202,123,700
21 Feb 20247,608.407,612.207,588.307,597.807,597.801,218,500
20 Feb 20247,665.107,670.907,633.807,659.007,659.00962,400
19 Feb 20247,658.307,683.307,653.207,665.107,665.10742,900
16 Feb 20247,605.707,681.107,605.707,658.307,658.30902,100
15 Feb 20247,547.707,621.307,538.707,605.707,605.70911,300
14 Feb 20247,603.607,603.607,489.407,547.707,547.70876,000
13 Feb 20247,614.907,632.707,599.007,603.607,603.60635,700
12 Feb 20247,644.807,644.807,609.407,614.907,614.90490,100
09 Feb 20247,639.307,655.907,628.507,644.807,644.80584,100
08 Feb 20247,615.807,662.407,615.807,639.207,639.20574,000
07 Feb 20247,615.807,656.007,615.807,624.907,624.90112,000
06 Feb 20247,625.907,625.907,542.007,581.607,581.60561,900
05 Feb 20247,699.407,699.407,593.307,625.907,625.90474,100
02 Feb 20247,588.207,703.607,588.207,699.407,699.40643,100
01 Feb 20247,680.707,680.707,579.507,588.207,588.20620,800
31 Jan 20247,600.207,682.307,570.207,680.707,680.70-
30 Jan 20247,578.407,630.507,578.407,600.207,600.20635,400
29 Jan 20247,544.407,583.607,544.307,578.407,578.40674,800
25 Jan 20247,519.207,558.807,519.207,555.407,555.40593,500
24 Jan 20247,514.907,536.407,498.907,519.207,519.20585,700
23 Jan 20247,476.607,530.307,476.607,514.907,514.90603,300
22 Jan 20247,428.707,483.007,428.307,476.607,476.60621,400
19 Jan 20247,346.507,446.807,346.507,421.207,421.20673,000
18 Jan 20247,371.507,372.107,322.007,346.507,346.50729,100
17 Jan 20247,414.807,418.907,372.607,393.107,393.10700,400
16 Jan 20247,496.307,496.307,402.307,414.807,414.80570,700
15 Jan 20247,495.307,505.107,477.607,496.307,496.30510,300
12 Jan 20247,506.007,506.007,474.307,498.307,498.30576,600
11 Jan 20247,468.507,517.207,467.207,506.007,506.00570,300
10 Jan 20247,520.507,520.507,465.207,468.507,468.50570,700
09 Jan 20247,464.707,541.907,464.707,520.507,520.50530,600
08 Jan 20247,489.107,504.207,441.807,451.507,451.50526,400
05 Jan 20247,492.507,514.307,488.207,489.107,489.10437,400
04 Jan 20247,523.207,529.907,481.107,494.107,494.10469,800
03 Jan 20247,627.807,627.807,521.907,523.207,523.20475,500
02 Jan 20247,590.807,632.707,584.507,627.807,627.80307,500
29 Dec 20237,614.307,614.307,576.707,590.807,590.80387,700
28 Dec 20237,561.207,614.307,561.207,614.307,614.30378,800
27 Dec 20237,501.607,593.407,501.607,561.207,561.20415,300
22 Dec 20237,504.107,521.907,497.007,501.607,501.60648,800
21 Dec 20237,537.907,537.907,486.907,504.107,504.10814,600
20 Dec 20237,489.107,552.307,489.107,537.907,537.90756,600
19 Dec 20237,426.407,494.107,425.107,489.107,489.10662,300
18 Dec 20237,436.907,444.007,406.407,426.407,426.40604,600
15 Dec 20237,377.907,462.207,377.907,442.707,442.702,016,000
14 Dec 20237,257.807,380.207,257.807,377.907,377.90994,800
13 Dec 20237,235.307,271.107,234.307,257.807,257.80606,900
12 Dec 20237,199.007,241.307,196.307,235.307,235.30643,000
11 Dec 20237,194.907,226.807,189.907,199.007,199.00662,500
08 Dec 20237,173.307,194.907,143.307,194.907,194.90725,800
07 Dec 20237,178.407,178.907,150.407,173.307,173.30812,300
06 Dec 20237,061.607,194.007,061.607,178.407,178.40898,200
05 Dec 20237,124.707,124.707,041.107,061.607,061.60873,700
04 Dec 20237,073.207,167.607,073.207,124.707,124.70877,300
01 Dec 20237,087.307,087.307,041.407,073.207,073.20581,900
30 Nov 20237,035.307,087.307,022.607,087.307,087.301,401,300
29 Nov 20237,015.207,056.607,014.107,035.307,035.30646,000
28 Nov 20236,987.007,049.206,985.507,015.207,015.20578,400
27 Nov 20237,040.807,054.306,987.606,987.606,987.60480,800
24 Nov 20237,029.207,064.807,028.207,040.807,040.80372,900
23 Nov 20237,073.407,073.407,026.907,029.207,029.20563,500
22 Nov 20237,078.207,090.407,061.907,073.407,073.40558,600
21 Nov 20237,058.407,089.607,058.407,078.207,078.20633,700
20 Nov 20237,049.407,072.407,048.507,058.407,058.40510,600
17 Nov 20237,058.207,062.307,036.507,049.407,049.40674,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...