S&P/ASX 200 (^AXJO)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:54PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 7,861.20 | 7,938.30 | 7,861.20 | 7,921.30 | 7,921.30 | 637,400 |
| 25 July 2024 | 7,963.70 | 7,963.70 | 7,861.20 | 7,861.20 | 7,861.20 | 669,200 |
| 24 July 2024 | 7,971.10 | 7,973.80 | 7,944.30 | 7,963.70 | 7,963.70 | 571,500 |
| 23 July 2024 | 7,931.70 | 7,993.30 | 7,931.70 | 7,971.10 | 7,971.10 | 716,600 |
| 22 July 2024 | 7,971.60 | 7,971.60 | 7,902.40 | 7,931.70 | 7,931.70 | 491,900 |
| 19 July 2024 | 8,036.50 | 8,036.50 | 7,923.60 | 7,971.60 | 7,971.60 | 572,900 |
| 18 July 2024 | 8,057.90 | 8,070.40 | 8,026.20 | 8,036.50 | 8,036.50 | 616,600 |
| 17 July 2024 | 7,999.30 | 8,083.70 | 7,999.30 | 8,057.90 | 8,057.90 | 570,800 |
| 16 July 2024 | 8,017.60 | 8,018.00 | 7,996.90 | 7,999.30 | 7,999.30 | 522,100 |
| 15 July 2024 | 7,959.30 | 8,037.30 | 7,959.30 | 8,017.60 | 8,017.60 | 508,500 |
| 12 July 2024 | 7,889.60 | 7,969.10 | 7,889.00 | 7,959.30 | 7,959.30 | 545,600 |
| 11 July 2024 | 7,816.80 | 7,902.60 | 7,816.80 | 7,889.60 | 7,889.60 | 523,500 |
| 10 July 2024 | 7,829.70 | 7,829.70 | 7,782.00 | 7,816.80 | 7,816.80 | 526,500 |
| 09 July 2024 | 7,763.20 | 7,832.30 | 7,763.20 | 7,829.70 | 7,829.70 | 500,400 |
| 08 July 2024 | 7,822.30 | 7,822.30 | 7,759.50 | 7,763.20 | 7,763.20 | 465,600 |
| 05 July 2024 | 7,831.80 | 7,831.80 | 7,807.70 | 7,822.30 | 7,822.30 | 390,300 |
| 04 July 2024 | 7,739.90 | 7,835.70 | 7,739.90 | 7,831.80 | 7,831.80 | 577,800 |
| 03 July 2024 | 7,718.20 | 7,744.10 | 7,718.20 | 7,739.90 | 7,739.90 | 501,700 |
| 02 July 2024 | 7,750.70 | 7,754.40 | 7,702.50 | 7,718.20 | 7,718.20 | 555,500 |
| 01 July 2024 | 7,767.50 | 7,767.50 | 7,710.30 | 7,750.70 | 7,750.70 | 484,100 |
| 28 June 2024 | 7,759.60 | 7,819.00 | 7,754.90 | 7,767.50 | 7,767.50 | 748,200 |
| 27 June 2024 | 7,783.00 | 7,783.00 | 7,654.20 | 7,759.60 | 7,759.60 | 714,000 |
| 26 June 2024 | 7,838.80 | 7,838.80 | 7,750.50 | 7,783.00 | 7,783.00 | 720,100 |
| 25 June 2024 | 7,737.00 | 7,838.80 | 7,737.00 | 7,838.80 | 7,838.80 | 624,400 |
| 24 June 2024 | 7,796.00 | 7,796.10 | 7,730.50 | 7,733.70 | 7,733.70 | 562,000 |
| 21 June 2024 | 7,769.40 | 7,796.90 | 7,753.90 | 7,796.00 | 7,796.00 | 1,735,800 |
| 20 June 2024 | 7,769.70 | 7,772.00 | 7,753.40 | 7,769.40 | 7,769.40 | 831,900 |
| 19 June 2024 | 7,778.10 | 7,787.50 | 7,755.20 | 7,769.70 | 7,769.70 | 596,300 |
| 18 June 2024 | 7,700.30 | 7,780.40 | 7,700.30 | 7,778.10 | 7,778.10 | 647,400 |
| 17 June 2024 | 7,724.30 | 7,730.10 | 7,698.20 | 7,700.30 | 7,700.30 | 574,700 |
| 14 June 2024 | 7,749.70 | 7,751.80 | 7,718.00 | 7,724.30 | 7,724.30 | 526,600 |
| 13 June 2024 | 7,715.50 | 7,777.80 | 7,714.00 | 7,749.70 | 7,749.70 | 657,700 |
| 12 June 2024 | 7,755.40 | 7,755.40 | 7,699.20 | 7,715.50 | 7,715.50 | 565,300 |
| 11 June 2024 | 7,860.00 | 7,860.00 | 7,735.10 | 7,755.40 | 7,755.40 | 701,200 |
| 07 June 2024 | 7,821.80 | 7,861.80 | 7,821.80 | 7,860.00 | 7,860.00 | 479,200 |
| 06 June 2024 | 7,769.00 | 7,837.80 | 7,769.00 | 7,821.80 | 7,821.80 | 522,700 |
| 05 June 2024 | 7,737.10 | 7,774.30 | 7,728.60 | 7,769.00 | 7,769.00 | 605,000 |
| 04 June 2024 | 7,761.00 | 7,768.20 | 7,737.10 | 7,737.10 | 7,737.10 | 471,100 |
| 03 June 2024 | 7,701.70 | 7,779.00 | 7,701.70 | 7,761.00 | 7,761.00 | 468,600 |
| 31 May 2024 | 7,628.20 | 7,701.70 | 7,628.20 | 7,701.70 | 7,701.70 | 1,411,400 |
| 30 May 2024 | 7,665.60 | 7,665.60 | 7,601.50 | 7,628.20 | 7,628.20 | 577,700 |
| 29 May 2024 | 7,766.70 | 7,766.70 | 7,660.90 | 7,665.60 | 7,665.60 | 657,000 |
| 28 May 2024 | 7,788.30 | 7,801.40 | 7,765.70 | 7,766.70 | 7,766.70 | 492,200 |
| 27 May 2024 | 7,734.30 | 7,793.20 | 7,734.30 | 7,788.30 | 7,788.30 | 474,300 |
| 24 May 2024 | 7,811.80 | 7,811.80 | 7,716.90 | 7,727.60 | 7,727.60 | 505,400 |
| 23 May 2024 | 7,848.10 | 7,848.10 | 7,764.60 | 7,811.80 | 7,811.80 | 585,000 |
| 22 May 2024 | 7,851.70 | 7,879.60 | 7,848.10 | 7,848.10 | 7,848.10 | 683,500 |
| 21 May 2024 | 7,863.70 | 7,870.20 | 7,841.50 | 7,851.70 | 7,851.70 | 674,000 |
| 20 May 2024 | 7,814.40 | 7,873.80 | 7,814.40 | 7,863.70 | 7,863.70 | 614,400 |
| 17 May 2024 | 7,881.30 | 7,885.10 | 7,810.30 | 7,814.40 | 7,814.40 | 524,600 |
| 16 May 2024 | 7,753.70 | 7,900.20 | 7,753.70 | 7,881.30 | 7,881.30 | 655,500 |
| 15 May 2024 | 7,726.80 | 7,784.80 | 7,726.80 | 7,753.70 | 7,753.70 | 419,300 |
| 14 May 2024 | 7,750.00 | 7,750.00 | 7,714.60 | 7,726.80 | 7,726.80 | 479,800 |
| 13 May 2024 | 7,749.00 | 7,750.00 | 7,721.50 | 7,750.00 | 7,750.00 | 423,700 |
| 10 May 2024 | 7,721.60 | 7,768.50 | 7,721.60 | 7,749.00 | 7,749.00 | 462,800 |
| 09 May 2024 | 7,804.30 | 7,804.30 | 7,715.20 | 7,721.60 | 7,721.60 | 512,300 |
| 08 May 2024 | 7,793.30 | 7,814.90 | 7,788.10 | 7,804.50 | 7,804.50 | 517,900 |
| 07 May 2024 | 7,682.40 | 7,793.30 | 7,682.40 | 7,793.30 | 7,793.30 | 603,300 |
| 06 May 2024 | 7,629.00 | 7,684.10 | 7,629.00 | 7,682.40 | 7,682.40 | 500,800 |
| 03 May 2024 | 7,587.00 | 7,640.20 | 7,587.00 | 7,629.00 | 7,629.00 | 638,400 |
| 02 May 2024 | 7,569.90 | 7,616.00 | 7,569.90 | 7,587.00 | 7,587.00 | 692,300 |
| 01 May 2024 | 7,664.10 | 7,664.10 | 7,556.50 | 7,569.90 | 7,569.90 | 559,000 |
| 30 Apr 2024 | 7,637.40 | 7,664.10 | 7,623.40 | 7,664.10 | 7,664.10 | 668,600 |
| 29 Apr 2024 | 7,575.90 | 7,646.40 | 7,575.90 | 7,637.40 | 7,637.40 | 540,400 |
| 26 Apr 2024 | 7,683.00 | 7,683.00 | 7,568.10 | 7,575.90 | 7,575.90 | 520,500 |
| 24 Apr 2024 | 7,683.50 | 7,724.00 | 7,679.70 | 7,683.00 | 7,683.00 | 579,200 |
| 23 Apr 2024 | 7,649.20 | 7,694.90 | 7,648.50 | 7,683.50 | 7,683.50 | 565,200 |
| 22 Apr 2024 | 7,567.30 | 7,678.60 | 7,567.30 | 7,649.20 | 7,649.20 | 479,100 |
| 19 Apr 2024 | 7,642.10 | 7,642.10 | 7,492.60 | 7,567.30 | 7,567.30 | 692,800 |
| 18 Apr 2024 | 7,605.60 | 7,656.80 | 7,605.60 | 7,642.10 | 7,642.10 | 511,700 |
| 17 Apr 2024 | 7,612.50 | 7,636.60 | 7,596.70 | 7,605.60 | 7,605.60 | 531,800 |
| 16 Apr 2024 | 7,752.50 | 7,752.50 | 7,585.80 | 7,612.50 | 7,612.50 | 992,200 |
| 15 Apr 2024 | 7,788.10 | 7,788.90 | 7,735.20 | 7,752.50 | 7,752.50 | 551,800 |
| 12 Apr 2024 | 7,813.60 | 7,813.60 | 7,765.30 | 7,788.10 | 7,788.10 | 531,600 |
| 11 Apr 2024 | 7,848.50 | 7,848.50 | 7,752.10 | 7,813.60 | 7,813.60 | 531,300 |
| 10 Apr 2024 | 7,824.20 | 7,869.30 | 7,824.20 | 7,848.50 | 7,848.50 | 526,200 |
| 09 Apr 2024 | 7,789.10 | 7,835.10 | 7,789.10 | 7,824.20 | 7,824.20 | 536,300 |
| 08 Apr 2024 | 7,773.30 | 7,801.50 | 7,769.40 | 7,789.10 | 7,789.10 | 542,900 |
| 05 Apr 2024 | 7,817.30 | 7,817.30 | 7,741.50 | 7,773.30 | 7,773.30 | 497,200 |
| 04 Apr 2024 | 7,782.50 | 7,834.40 | 7,782.50 | 7,817.30 | 7,817.30 | 537,600 |
| 03 Apr 2024 | 7,887.90 | 7,895.70 | 7,770.90 | 7,782.50 | 7,782.50 | 679,100 |
| 02 Apr 2024 | 7,896.90 | 7,910.50 | 7,867.80 | 7,887.90 | 7,887.90 | 610,100 |
| 28 Mar 2024 | 7,819.60 | 7,901.20 | 7,819.60 | 7,896.90 | 7,896.90 | 704,400 |
| 27 Mar 2024 | 7,780.20 | 7,819.60 | 7,771.80 | 7,819.60 | 7,819.60 | 473,800 |
| 26 Mar 2024 | 7,811.90 | 7,812.30 | 7,775.70 | 7,780.20 | 7,780.20 | 579,500 |
| 25 Mar 2024 | 7,770.60 | 7,844.40 | 7,770.60 | 7,811.90 | 7,811.90 | 462,500 |
| 22 Mar 2024 | 7,782.00 | 7,786.80 | 7,738.60 | 7,770.60 | 7,770.60 | 636,600 |
| 21 Mar 2024 | 7,695.80 | 7,787.20 | 7,695.80 | 7,782.00 | 7,782.00 | 819,900 |
| 20 Mar 2024 | 7,703.20 | 7,738.10 | 7,694.60 | 7,695.80 | 7,695.80 | 535,300 |
| 19 Mar 2024 | 7,675.80 | 7,708.00 | 7,666.90 | 7,703.20 | 7,703.20 | 559,100 |
| 18 Mar 2024 | 7,670.30 | 7,679.50 | 7,642.00 | 7,675.80 | 7,675.80 | 535,500 |
| 15 Mar 2024 | 7,713.60 | 7,713.60 | 7,591.40 | 7,670.30 | 7,670.30 | 2,298,400 |
| 14 Mar 2024 | 7,729.40 | 7,744.20 | 7,700.40 | 7,713.60 | 7,713.60 | 857,100 |
| 13 Mar 2024 | 7,712.50 | 7,741.80 | 7,710.60 | 7,729.40 | 7,729.40 | 687,500 |
| 12 Mar 2024 | 7,704.20 | 7,736.70 | 7,701.20 | 7,712.50 | 7,712.50 | 623,600 |
| 11 Mar 2024 | 7,847.00 | 7,847.00 | 7,696.80 | 7,704.20 | 7,704.20 | 110,600 |
| 08 Mar 2024 | 7,763.70 | 7,853.10 | 7,763.70 | 7,847.00 | 7,847.00 | 755,300 |
| 07 Mar 2024 | 7,733.50 | 7,767.10 | 7,719.50 | 7,763.70 | 7,763.70 | 676,900 |
| 06 Mar 2024 | 7,724.20 | 7,738.20 | 7,695.20 | 7,733.50 | 7,733.50 | 725,100 |
| 05 Mar 2024 | 7,735.80 | 7,752.20 | 7,711.70 | 7,724.20 | 7,724.20 | 795,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.