Australia markets open in 1 hour

S&P/ASX 200 (^AXJO)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,558.10+46.50 (+0.62%)
At close: 04:50PM AEDT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20237,511.607,565.007,496.107,558.107,558.10-
03 Feb 20237,497.307,565.007,496.107,558.107,558.10981,500
02 Feb 20237,505.807,548.207,505.307,511.607,511.60707,400
01 Feb 20237,488.107,537.707,488.107,501.707,501.70692,800
31 Jan 20237,483.007,516.807,463.707,476.707,476.70888,100
30 Jan 20237,490.607,505.607,474.307,481.707,481.70657,200
27 Jan 20237,489.607,508.507,483.007,493.807,493.80705,000
25 Jan 20237,488.407,507.307,453.107,468.307,468.30658,200
24 Jan 20237,462.307,497.807,453.807,490.407,490.40612,900
23 Jan 20237,451.307,472.807,434.507,457.307,457.30565,700
20 Jan 20237,437.907,457.807,427.307,452.207,452.20777,300
19 Jan 20237,392.507,439.707,380.107,435.307,435.30574,600
18 Jan 20237,377.207,410.807,376.207,393.407,393.40642,600
17 Jan 20237,370.807,399.507,364.207,386.307,386.30574,800
16 Jan 20237,328.107,396.007,328.107,388.207,388.20497,000
13 Jan 20237,281.607,357.807,281.607,328.107,328.10522,900
12 Jan 20237,207.707,288.707,205.607,280.407,280.40571,500
11 Jan 20237,148.107,204.007,148.107,195.307,195.30518,400
10 Jan 20237,143.107,151.907,124.907,131.007,131.00519,900
09 Jan 20237,124.707,186.207,124.707,151.307,151.30512,500
06 Jan 20237,082.807,116.807,062.007,109.607,109.60528,600
05 Jan 20237,059.807,099.707,053.807,063.607,063.60614,900
04 Jan 20236,955.307,059.206,952.607,059.207,059.20544,500
03 Jan 20237,046.307,071.306,905.306,946.206,946.20420,300
30 Dec 20227,022.807,073.407,022.807,038.707,038.70430,700
29 Dec 20227,074.107,074.106,993.807,020.107,020.10492,200
28 Dec 20227,111.607,124.007,069.007,086.407,086.40427,500
23 Dec 20227,152.507,152.507,062.907,107.707,107.70398,000
22 Dec 20227,119.407,167.207,119.007,152.507,152.50593,900
21 Dec 20227,045.007,139.107,043.807,115.107,115.10658,500
20 Dec 20227,121.007,124.407,019.507,024.307,024.30681,300
19 Dec 20227,144.407,152.707,123.107,133.907,133.90491,300
16 Dec 20227,204.807,204.807,117.607,148.707,148.701,491,200
15 Dec 20227,242.107,242.107,202.607,204.807,204.80915,600
14 Dec 20227,208.207,253.507,205.807,251.307,251.30731,000
13 Dec 20227,192.507,228.107,190.207,203.307,203.30641,300
12 Dec 20227,199.807,201.307,156.507,180.807,180.80608,400
09 Dec 20227,186.307,217.807,184.107,213.207,213.20716,500
08 Dec 20227,225.407,227.507,170.007,175.507,175.50833,800
07 Dec 20227,289.907,289.907,220.607,229.407,229.40813,400
06 Dec 20227,315.607,321.107,283.007,291.307,291.30700,900
05 Dec 20227,316.807,351.007,303.907,325.607,325.60650,300
02 Dec 20227,342.607,349.007,292.807,301.507,301.50716,400
01 Dec 20227,306.007,375.207,305.707,354.407,354.40715,000
30 Nov 20227,256.507,293.707,222.307,284.207,284.201,846,100
29 Nov 20227,231.907,253.607,200.907,253.307,253.30680,000
28 Nov 20227,247.407,247.407,216.007,229.107,229.10699,800
25 Nov 20227,239.407,268.507,239.407,259.507,259.50552,100
24 Nov 20227,231.807,264.607,231.807,241.807,241.80593,800
23 Nov 20227,231.807,250.707,231.807,247.407,247.4068,600
22 Nov 20227,139.307,194.107,139.307,181.307,181.30677,000
21 Nov 20227,151.807,174.407,131.707,139.307,139.30598,600
18 Nov 20227,138.307,166.207,137.707,151.807,151.80762,700
17 Nov 20227,107.107,146.907,107.007,135.707,135.70744,900
16 Nov 20227,142.307,142.507,102.907,122.207,122.20742,800
15 Nov 20227,133.507,144.007,114.207,141.607,141.60937,500
14 Nov 20227,183.207,196.507,146.307,146.307,146.30978,100
11 Nov 20227,000.107,170.606,997.807,158.007,158.001,162,600
10 Nov 20226,986.006,988.106,954.506,964.006,964.00733,000
09 Nov 20226,969.307,012.406,967.906,999.306,999.30775,500
08 Nov 20226,939.606,968.006,939.606,958.906,958.90713,000
07 Nov 20226,917.106,943.406,907.706,933.706,933.70688,800
04 Nov 20226,860.606,895.006,829.606,892.506,892.50665,500
03 Nov 20226,953.106,953.106,823.006,857.906,857.90694,100
02 Nov 20226,980.807,011.706,978.806,986.706,986.70819,400
01 Nov 20226,866.506,976.906,858.206,976.906,976.90701,300
31 Oct 20226,786.706,869.206,786.706,863.506,863.501,019,200
28 Oct 20226,827.006,827.006,776.006,785.706,785.70784,100
27 Oct 20226,829.606,873.806,824.306,845.106,845.10779,800
26 Oct 20226,809.006,843.206,800.806,810.906,810.90821,000
25 Oct 20226,780.406,831.306,780.406,798.606,798.60751,900
24 Oct 20226,716.506,823.306,716.506,779.406,779.40683,000
21 Oct 20226,726.606,726.606,667.606,676.806,676.80741,700
20 Oct 20226,783.306,783.306,702.106,730.706,730.70901,000
19 Oct 20226,778.406,822.206,777.506,800.106,800.10745,600
18 Oct 20226,685.306,790.706,685.306,779.206,779.20833,600
17 Oct 20226,758.906,758.906,645.206,664.406,664.40712,300
14 Oct 20226,668.606,772.606,667.806,758.806,758.80663,900
13 Oct 20226,641.906,683.706,638.906,642.606,642.60710,100
12 Oct 20226,647.806,672.006,633.006,647.506,647.50723,700
11 Oct 20226,685.506,712.506,645.006,645.006,645.00747,400
10 Oct 20226,750.306,750.306,646.806,667.806,667.80600,800
07 Oct 20226,805.106,806.406,762.706,762.806,762.80689,000
06 Oct 20226,815.606,828.306,787.406,817.506,817.50810,300
05 Oct 20226,719.606,819.706,719.406,815.706,815.701,063,300
04 Oct 20226,486.506,699.306,486.506,699.306,699.301,010,500
03 Oct 20226,485.606,503.506,411.906,456.906,456.90647,000
30 Sept 20226,563.206,563.206,460.606,474.206,474.201,008,100
29 Sept 20226,488.406,594.706,488.406,555.006,555.00846,900
28 Sept 20226,510.606,516.506,433.106,462.006,462.00973,100
27 Sept 20226,483.006,509.506,472.506,496.206,496.201,006,700
26 Sept 20226,541.506,544.606,435.606,469.406,469.401,093,300
23 Sept 20226,707.306,709.006,544.906,574.706,574.70908,200
21 Sept 20226,786.606,786.606,695.006,700.206,700.20832,400
20 Sept 20226,743.806,808.306,740.806,806.406,806.40667,600
19 Sept 20226,738.306,753.906,714.706,719.906,719.90767,500
16 Sept 20226,825.106,825.706,736.306,739.106,739.101,736,200
15 Sept 20226,831.006,878.106,831.006,842.906,842.90942,000
14 Sept 20227,008.207,008.206,808.606,828.606,828.601,609,400
13 Sept 20226,974.707,015.206,974.007,009.707,009.70784,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...