Australia markets closed

S&P/ASX 200 (^AXJO)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,313.90+68.80 (+0.95%)
At close: 04:46PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20217,245.107,326.107,245.107,313.907,313.90-
06 Dec 20217,222.807,257.907,207.807,245.107,245.10650,400
03 Dec 20217,241.307,288.207,211.507,241.207,241.20631,400
02 Dec 20217,217.507,239.707,168.907,225.207,225.20652,400
01 Dec 20217,251.907,262.307,183.407,235.907,235.90654,000
30 Nov 20217,255.207,332.607,254.707,256.007,256.001,119,400
29 Nov 20217,260.507,276.307,180.307,239.807,239.80817,900
26 Nov 20217,403.807,403.807,260.307,279.307,279.30577,200
25 Nov 20217,406.107,412.707,373.707,407.307,407.30597,800
24 Nov 20217,410.607,425.007,381.807,399.407,399.40595,300
23 Nov 20217,353.107,416.607,353.107,410.607,410.60606,300
22 Nov 20217,396.507,396.507,337.007,353.107,353.10486,300
19 Nov 20217,376.007,404.907,376.007,396.507,396.50525,300
18 Nov 20217,368.707,398.207,343.807,379.207,379.20633,700
17 Nov 20217,418.707,431.107,342.907,369.907,369.90626,100
16 Nov 20217,458.707,459.907,403.507,420.407,420.40626,100
15 Nov 20217,439.407,479.107,437.907,470.107,470.10499,100
12 Nov 20217,394.807,465.807,394.007,443.007,443.00572,700
11 Nov 20217,420.607,423.807,329.507,381.907,381.90601,100
10 Nov 20217,429.807,460.507,411.907,423.907,423.90549,100
09 Nov 20217,459.007,468.607,434.207,434.207,434.20609,600
08 Nov 20217,453.107,474.307,433.407,452.207,452.20581,100
05 Nov 20217,425.907,477.207,424.407,456.907,456.90568,000
04 Nov 20217,401.707,428.007,398.407,428.007,428.00658,100
03 Nov 20217,338.507,431.607,336.907,392.707,392.70587,800
02 Nov 20217,371.507,395.907,311.607,324.307,324.30491,500
01 Nov 20217,332.507,388.307,325.607,370.807,370.80612,000
29 Oct 20217,437.907,447.007,318.807,323.707,323.70695,900
28 Oct 20217,440.407,444.607,404.607,430.407,430.40578,200
27 Oct 20217,440.607,473.907,419.707,448.707,448.70596,700
26 Oct 20217,449.307,471.307,439.207,443.407,443.40516,100
25 Oct 20217,418.907,471.707,415.807,441.007,441.00464,100
22 Oct 20217,407.007,431.407,391.307,415.507,415.50638,400
21 Oct 20217,426.307,446.707,403.707,415.407,415.40751,000
20 Oct 20217,387.907,449.507,387.307,413.707,413.70746,800
19 Oct 20217,382.107,406.907,373.807,374.907,374.90583,000
18 Oct 20217,366.707,393.807,354.107,381.107,381.10562,500
15 Oct 20217,329.507,373.207,324.807,362.007,362.00565,800
14 Oct 20217,281.107,358.607,281.107,311.707,311.70648,100
13 Oct 20217,281.807,294.007,256.307,272.507,272.50589,800
12 Oct 20217,297.907,330.407,260.407,280.707,280.70669,100
11 Oct 20217,314.307,314.307,250.007,299.807,299.80613,000
08 Oct 20217,272.807,322.007,266.707,320.107,320.10622,200
07 Oct 20217,216.907,265.207,216.107,256.707,256.70716,300
06 Oct 20217,258.407,279.407,183.507,206.507,206.50726,900
05 Oct 20217,266.907,269.507,202.707,248.407,248.40735,900
04 Oct 20217,202.307,305.907,202.107,278.507,278.50464,100
01 Oct 20217,310.707,310.707,157.907,185.507,185.50785,100
30 Sept 20217,204.107,332.207,204.107,332.207,332.20801,800
29 Sept 20217,253.107,254.007,145.707,196.707,196.70850,900
28 Sept 20217,380.907,380.907,275.607,275.607,275.60753,700
27 Sept 20217,347.307,416.407,347.307,384.207,384.20630,600
24 Sept 20217,374.407,377.007,334.207,342.607,342.60666,300
23 Sept 20217,310.407,387.007,309.307,370.207,370.20696,700
22 Sept 20217,269.707,338.607,241.807,296.907,296.90663,800
21 Sept 20217,237.707,285.907,191.707,273.807,273.80740,300
20 Sept 20217,390.407,390.407,233.607,248.207,248.20721,100
17 Sept 20217,447.007,447.007,376.107,403.707,403.701,611,600
16 Sept 20217,428.207,487.607,428.207,460.207,460.20908,900
15 Sept 20217,423.507,431.007,378.907,417.007,417.00783,000
14 Sept 20217,423.507,446.007,388.907,437.307,437.30810,700
13 Sept 20217,405.807,436.807,389.407,425.207,425.20591,700
10 Sept 20217,369.507,430.007,369.507,406.607,406.60599,100
09 Sept 20217,502.307,503.607,344.307,369.507,369.50740,200
08 Sept 20217,520.407,522.207,476.307,512.007,512.00688,900
07 Sept 20217,526.507,536.907,487.807,530.307,530.30591,500
06 Sept 20217,521.207,528.507,440.107,528.507,528.50807,600
03 Sept 20217,486.007,539.007,486.007,522.907,522.90586,700
02 Sept 20217,497.907,509.607,437.207,485.707,485.70631,400
01 Sept 20217,524.807,527.807,462.207,527.107,527.10618,500
31 Aug 20217,507.007,555.907,507.007,534.907,534.90805,800
30 Aug 20217,488.307,528.307,476.007,504.507,504.50648,100
27 Aug 20217,491.207,494.507,465.007,488.307,488.30756,500
26 Aug 20217,531.907,531.907,477.807,491.207,491.20771,800
25 Aug 20217,507.807,542.407,507.807,531.907,531.90710,500
24 Aug 20217,489.907,524.407,489.907,503.007,503.00685,500
23 Aug 20217,474.407,496.307,463.307,489.907,489.90617,300
20 Aug 20217,464.607,512.007,453.607,460.907,460.90712,700
19 Aug 20217,502.107,502.107,429.207,464.607,464.60747,600
18 Aug 20217,511.007,532.907,470.507,502.107,502.10653,500
17 Aug 20217,582.507,582.507,494.407,511.007,511.00559,100
16 Aug 20217,629.007,629.007,582.507,582.507,582.50647,000
13 Aug 20217,585.907,632.807,585.907,628.907,628.90605,000
12 Aug 20217,590.007,608.607,571.507,588.207,588.20627,800
11 Aug 20217,574.907,615.107,572.707,584.307,584.30643,200
10 Aug 20217,549.407,576.307,537.107,562.607,562.60525,100
09 Aug 20217,537.807,567.007,532.807,538.407,538.40526,800
06 Aug 20217,502.807,538.407,497.307,538.407,538.40539,400
05 Aug 20217,498.307,526.407,493.007,511.107,511.10510,300
04 Aug 20217,485.607,509.207,477.607,503.207,503.20499,700
03 Aug 20217,495.707,495.907,455.507,474.507,474.50623,300
02 Aug 20217,415.907,506.307,414.907,491.407,491.40576,300
30 July 20217,423.007,437.707,387.907,392.607,392.60632,500
29 July 20217,400.507,418.707,392.507,417.407,417.40515,000
28 July 20217,425.407,432.407,368.307,379.307,379.30586,000
27 July 20217,411.407,447.907,409.507,431.407,431.40559,600
26 July 20217,394.407,417.607,389.307,394.307,394.30548,100
23 July 20217,380.507,398.707,357.007,394.407,394.40493,600
22 July 20217,308.707,386.407,308.707,386.407,386.40-
21 July 20217,252.207,354.807,252.207,308.707,308.70581,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...