Australia markets close in 1 hour 46 minutes

S&P/ASX 200 (^AXJO)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,723.80-0.50 (-0.01%)
As of 02:06PM AEST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 June 20247,724.307,730.107,705.907,723.807,723.80-
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
15 May 20247,726.807,784.807,726.807,753.707,753.70419,300
14 May 20247,750.007,750.007,714.607,726.807,726.80479,800
13 May 20247,749.007,750.007,721.507,750.007,750.00423,700
10 May 20247,721.607,768.507,721.607,749.007,749.00462,800
09 May 20247,804.307,804.307,715.207,721.607,721.60512,300
08 May 20247,793.307,814.907,788.107,804.507,804.50517,900
07 May 20247,682.407,793.307,682.407,793.307,793.30603,300
06 May 20247,629.007,684.107,629.007,682.407,682.40500,800
03 May 20247,587.007,640.207,587.007,629.007,629.00638,400
02 May 20247,569.907,616.007,569.907,587.007,587.00692,300
01 May 20247,664.107,664.107,556.507,569.907,569.90559,000
30 Apr 20247,637.407,664.107,623.407,664.107,664.10668,600
29 Apr 20247,575.907,646.407,575.907,637.407,637.40540,400
26 Apr 20247,683.007,683.007,568.107,575.907,575.90520,500
24 Apr 20247,683.507,724.007,679.707,683.007,683.00579,200
23 Apr 20247,649.207,694.907,648.507,683.507,683.50565,200
22 Apr 20247,567.307,678.607,567.307,649.207,649.20479,100
19 Apr 20247,642.107,642.107,492.607,567.307,567.30692,800
18 Apr 20247,605.607,656.807,605.607,642.107,642.10511,700
17 Apr 20247,612.507,636.607,596.707,605.607,605.60531,800
16 Apr 20247,752.507,752.507,585.807,612.507,612.50992,200
15 Apr 20247,788.107,788.907,735.207,752.507,752.50551,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...