Australia markets open in 6 hours 35 minutes

S&P/ASX 200 (^AXJO)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8,205.20+7.00 (+0.09%)
At close: 04:50PM AEST
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20248,198.208,221.708,186.108,205.208,205.20-
02 Oct 20248,208.908,214.908,176.808,198.208,198.20577,400
01 Oct 20248,269.808,269.808,186.608,208.908,208.90579,500
30 Sept 20248,212.208,285.708,212.208,269.808,269.80877,900
27 Sept 20248,203.708,225.508,203.708,212.208,212.20940,200
26 Sept 20248,126.408,207.708,126.408,203.708,203.70713,000
25 Sept 20248,142.008,179.108,115.008,126.408,126.40682,000
24 Sept 20248,152.908,172.708,111.308,142.008,142.00630,100
23 Sept 20248,209.508,209.508,131.508,152.908,152.90616,300
20 Sept 20248,191.908,246.208,188.008,209.508,209.502,007,100
19 Sept 20248,142.108,200.308,133.108,191.908,191.90850,000
18 Sept 20248,140.908,153.508,114.108,142.108,142.10521,000
17 Sept 20248,121.608,150.508,121.608,140.908,140.90512,800
16 Sept 20248,099.908,145.008,099.908,121.608,121.60581,200
13 Sept 20248,075.708,143.608,075.708,099.908,099.90730,500
12 Sept 20247,987.908,079.007,979.508,075.708,075.70674,600
11 Sept 20248,011.908,024.507,963.907,987.907,987.90690,000
10 Sept 20247,988.108,057.907,988.108,011.908,011.90660,100
09 Sept 20248,013.408,013.407,918.907,988.107,988.10617,700
06 Sept 20247,982.408,030.307,982.408,013.408,013.40633,300
05 Sept 20247,950.507,991.807,950.507,982.407,982.40796,400
04 Sept 20248,103.208,103.207,928.507,950.507,950.50735,200
03 Sept 20248,109.908,110.208,073.708,103.208,103.20633,900
02 Sept 20248,091.808,116.908,041.308,109.908,109.90617,200
30 Aug 20248,045.108,091.908,045.108,091.908,091.901,198,800
29 Aug 20248,071.408,071.408,017.708,045.108,045.10743,100
28 Aug 20248,071.208,071.408,008.908,071.408,071.40743,500
27 Aug 20248,084.508,107.308,062.408,071.208,071.20656,600
26 Aug 20248,023.908,086.708,023.908,084.508,084.50553,600
23 Aug 20248,027.008,027.007,990.308,023.908,023.90645,200
22 Aug 20248,010.508,039.708,010.508,027.008,027.00621,300
21 Aug 20247,997.708,010.507,951.508,010.508,010.50673,900
20 Aug 20247,980.408,025.207,980.407,997.707,997.70565,700
19 Aug 20247,971.107,990.907,950.607,980.407,980.40513,600
16 Aug 20247,865.507,976.907,865.507,971.107,971.10763,300
15 Aug 20247,850.707,898.707,846.607,865.507,865.50690,200
14 Aug 20247,826.807,910.207,826.807,850.707,850.70561,100
13 Aug 20247,813.707,835.207,801.607,826.807,826.80637,000
12 Aug 20247,777.707,836.807,777.707,813.707,813.70510,700
09 Aug 20247,682.007,795.107,682.007,777.707,777.70519,800
08 Aug 20247,699.807,703.407,644.207,682.007,682.00730,400
07 Aug 20247,680.607,738.207,643.307,699.807,699.80987,000
06 Aug 20247,649.607,713.707,628.107,680.607,680.60674,900
05 Aug 20247,943.207,943.207,635.507,649.607,649.60766,500
02 Aug 20248,114.708,114.707,920.007,943.207,943.20690,200
01 Aug 20248,092.308,148.708,092.308,114.708,114.70586,100
31 July 20247,953.208,092.307,952.808,092.308,092.30821,600
30 July 20247,989.607,989.607,894.307,953.207,953.20499,600
29 July 20247,921.308,000.007,921.307,989.607,989.60519,600
26 July 20247,861.207,938.307,861.207,921.307,921.30637,400
25 July 20247,963.707,963.707,861.207,861.207,861.20669,200
24 July 20247,971.107,973.807,944.307,963.707,963.70571,500
23 July 20247,931.707,993.307,931.707,971.107,971.10716,600
22 July 20247,971.607,971.607,902.407,931.707,931.70491,900
19 July 20248,036.508,036.507,923.607,971.607,971.60572,900
18 July 20248,057.908,070.408,026.208,036.508,036.50616,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...