Australia markets open in 21 minutes

S&P/ASX 200 (^AXJO)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,066.00+42.40 (+0.60%)
At close: 4:48PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 May 20217,023.607,083.607,023.607,066.007,066.00-
17 May 20217,027.807,065.707,023.607,023.607,023.60453,200
14 May 20216,996.307,055.706,996.307,014.207,014.20521,000
13 May 20217,038.807,040.006,966.506,982.706,982.70616,800
12 May 20217,093.407,093.407,006.607,044.907,044.90644,600
11 May 20217,164.707,165.207,078.007,097.007,097.00558,900
10 May 20217,076.107,172.807,076.107,172.807,172.80588,400
07 May 20217,068.207,101.207,054.107,080.807,080.80532,200
06 May 20217,107.307,112.507,042.707,061.707,061.70624,500
05 May 20217,068.107,122.007,054.007,095.807,095.80510,200
04 May 20217,039.807,069.507,034.807,067.907,067.90484,100
03 May 20217,022.007,068.407,022.007,028.807,028.80468,200
30 Apr 20217,075.507,075.507,012.807,025.807,025.80615,500
29 Apr 20217,075.207,096.907,069.007,082.307,082.30634,900
28 Apr 20217,030.507,077.507,028.607,064.707,064.70620,700
27 Apr 20217,053.307,053.307,005.907,033.807,033.80596,300
26 Apr 20217,071.007,075.207,045.607,045.607,045.60427,500
23 Apr 20217,043.807,060.707,036.807,060.707,060.70485,400
22 Apr 20217,005.507,055.406,993.707,055.407,055.40664,000
21 Apr 20216,998.307,000.506,905.406,997.506,997.50689,100
20 Apr 20217,067.207,067.207,008.807,017.807,017.80554,600
19 Apr 20217,069.007,094.807,065.607,065.607,065.60473,500
16 Apr 20217,063.607,066.407,030.107,063.507,063.50627,000
15 Apr 20217,033.507,071.506,988.607,058.607,058.60686,700
14 Apr 20216,983.707,027.406,980.107,023.107,023.10576,400
13 Apr 20216,975.306,998.006,962.906,976.906,976.90507,300
12 Apr 20216,996.706,996.706,957.406,974.006,974.00405,100
09 Apr 20216,996.906,998.306,965.506,995.206,995.20425,900
08 Apr 20216,941.607,012.406,941.606,998.806,998.80543,900
07 Apr 20216,890.006,933.906,889.406,928.006,928.00612,700
06 Apr 20216,848.406,915.706,848.406,885.906,885.90517,500
01 Apr 20216,800.706,830.406,783.306,828.706,828.70473,200
31 Mar 20216,756.406,862.606,755.006,790.706,790.70717,600
30 Mar 20216,807.006,836.306,738.406,738.406,738.40513,800
29 Mar 20216,824.206,860.606,794.106,799.506,799.50502,100
26 Mar 20216,790.606,835.006,790.606,824.206,824.20571,500
25 Mar 20216,772.806,806.006,769.906,790.606,790.60557,700
24 Mar 20216,741.806,799.106,735.606,778.806,778.80503,000
23 Mar 20216,757.806,786.206,741.306,745.406,745.40518,800
22 Mar 20216,708.006,763.406,688.206,752.506,752.50472,000
19 Mar 20216,731.806,740.906,673.706,708.206,708.201,245,600
18 Mar 20216,795.206,806.206,744.506,745.906,745.90715,600
17 Mar 20216,827.106,827.106,761.406,795.206,795.20603,800
16 Mar 20216,773.006,858.906,767.806,827.106,827.10587,100
15 Mar 20216,765.306,793.506,727.506,773.006,773.00484,500
12 Mar 20216,736.906,783.006,736.606,766.806,766.80468,300
11 Mar 20216,711.606,756.706,648.606,713.906,713.90665,900
10 Mar 20216,776.106,806.506,714.106,714.106,714.10619,800
09 Mar 20216,741.706,810.006,741.706,771.206,771.20733,600
08 Mar 20216,741.806,835.606,739.606,739.606,739.60609,600
05 Mar 20216,760.706,760.706,660.506,710.806,710.80702,400
04 Mar 20216,809.006,809.406,709.006,760.706,760.70737,500
03 Mar 20216,778.506,818.806,774.406,818.006,818.00591,200
02 Mar 20216,789.606,860.706,762.306,762.306,762.30739,300
01 Mar 20216,673.306,790.106,672.206,789.606,789.60734,300
26 Feb 20216,792.606,793.906,658.906,673.306,673.301,032,700
25 Feb 20216,793.106,857.306,792.106,834.006,834.00806,700
24 Feb 20216,839.206,839.206,762.606,777.806,777.80677,300
23 Feb 20216,776.306,839.206,765.306,839.206,839.20806,200
22 Feb 20216,808.306,824.806,774.306,780.906,780.90653,200
19 Feb 20216,885.906,886.706,769.906,793.806,793.80701,400
18 Feb 20216,885.206,915.806,875.306,885.906,885.90753,400
17 Feb 20216,917.306,938.006,863.006,885.206,885.20776,500
16 Feb 20216,868.906,917.306,868.906,917.306,917.30616,300
15 Feb 20216,806.706,883.106,806.706,868.906,868.90499,000
12 Feb 20216,850.106,852.806,802.406,806.706,806.70431,800
11 Feb 20216,856.906,875.806,837.506,850.106,850.10528,800
10 Feb 20216,821.206,869.206,821.206,856.906,856.90515,600
09 Feb 20216,880.706,899.706,821.206,821.206,821.20578,400
08 Feb 20216,840.506,901.006,840.506,880.706,880.70492,400
05 Feb 20216,779.506,846.706,779.506,840.506,840.50552,800
04 Feb 20216,824.606,828.706,757.206,765.506,765.50545,500
03 Feb 20216,762.606,852.906,762.606,824.606,824.60706,800
02 Feb 20216,663.006,774.706,663.006,762.606,762.60629,400
01 Feb 20216,607.406,675.106,517.206,663.006,663.00624,800
29 Jan 20216,649.706,730.206,585.306,607.406,607.40728,600
28 Jan 20216,780.606,780.606,597.606,649.706,649.70715,300
27 Jan 20216,817.506,821.406,764.306,780.606,780.60659,600
25 Jan 20216,800.406,832.606,800.406,824.706,824.70381,100
22 Jan 20216,823.706,823.906,794.106,800.406,800.40619,200
21 Jan 20216,770.406,829.306,770.406,823.706,823.70642,300
20 Jan 20216,742.606,788.106,742.606,770.406,770.40529,700
19 Jan 20216,670.506,748.906,670.506,742.606,742.60502,200
18 Jan 20216,700.906,702.406,651.606,663.006,663.00448,200
15 Jan 20216,715.306,752.406,715.306,715.406,715.40593,000
14 Jan 20216,686.606,724.806,669.306,715.306,715.30562,400
13 Jan 20216,679.106,691.606,657.106,686.606,686.60550,300
12 Jan 20216,697.706,733.506,679.106,679.106,679.10503,600
11 Jan 20216,757.906,761.006,689.406,697.206,697.20502,200
08 Jan 20216,721.006,757.906,713.806,757.906,757.90457,200
07 Jan 20216,607.106,733.406,607.106,712.006,712.00621,500
06 Jan 20216,681.906,685.706,588.906,607.106,607.10565,400
05 Jan 20216,684.206,684.506,635.106,681.906,681.90527,200
04 Jan 20216,587.106,684.206,587.106,684.206,684.20381,400
31 Dec 20206,682.406,682.406,587.106,587.106,587.10272,900
30 Dec 20206,700.306,700.306,630.506,682.406,682.40354,200
29 Dec 20206,664.806,725.106,664.806,700.306,700.30330,400
24 Dec 20206,643.106,704.906,643.106,664.806,664.80230,300
23 Dec 20206,599.606,661.206,599.606,643.106,643.10462,500
22 Dec 20206,669.906,669.906,585.006,599.606,599.60536,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...