S&P/ASX 200 (^AXJO)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:56PM AEST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 7,065.90 | 7,066.10 | 7,012.10 | 7,032.50 | 7,032.50 | 647,000 |
| 11 Aug 2022 | 7,009.60 | 7,077.10 | 7,009.60 | 7,071.00 | 7,071.00 | 772,600 |
| 10 Aug 2022 | 7,029.00 | 7,029.70 | 6,985.70 | 6,992.70 | 6,992.70 | 698,000 |
| 09 Aug 2022 | 7,012.80 | 7,034.30 | 7,012.80 | 7,029.80 | 7,029.80 | 762,600 |
| 08 Aug 2022 | 7,011.20 | 7,025.90 | 6,985.80 | 7,020.60 | 7,020.60 | 687,600 |
| 05 Aug 2022 | 6,972.40 | 7,016.60 | 6,969.60 | 7,015.60 | 7,015.60 | 589,200 |
| 04 Aug 2022 | 6,980.20 | 7,021.10 | 6,974.90 | 6,974.90 | 6,974.90 | 704,900 |
| 03 Aug 2022 | 6,988.20 | 6,988.20 | 6,918.20 | 6,975.90 | 6,975.90 | 672,500 |
| 02 Aug 2022 | 6,976.90 | 7,003.80 | 6,944.90 | 6,998.10 | 6,998.10 | 625,600 |
| 01 Aug 2022 | 6,951.30 | 6,994.10 | 6,947.30 | 6,993.00 | 6,993.00 | 668,000 |
| 29 July 2022 | 6,902.10 | 6,973.60 | 6,902.10 | 6,945.20 | 6,945.20 | 919,200 |
| 28 July 2022 | 6,833.20 | 6,892.10 | 6,833.20 | 6,889.70 | 6,889.70 | 721,200 |
| 27 July 2022 | 6,802.90 | 6,833.40 | 6,778.90 | 6,823.20 | 6,823.20 | 626,000 |
| 26 July 2022 | 6,801.80 | 6,815.00 | 6,783.20 | 6,807.30 | 6,807.30 | 619,000 |
| 25 July 2022 | 6,788.90 | 6,803.00 | 6,775.70 | 6,789.90 | 6,789.90 | 594,100 |
| 22 July 2022 | 6,790.90 | 6,816.10 | 6,758.50 | 6,791.50 | 6,791.50 | 822,100 |
| 21 July 2022 | 6,764.40 | 6,794.30 | 6,743.90 | 6,794.30 | 6,794.30 | 834,500 |
| 20 July 2022 | 6,662.00 | 6,775.40 | 6,661.80 | 6,759.20 | 6,759.20 | 746,000 |
| 19 July 2022 | 6,691.20 | 6,696.10 | 6,639.60 | 6,649.60 | 6,649.60 | 659,200 |
| 18 July 2022 | 6,613.50 | 6,687.10 | 6,612.80 | 6,687.10 | 6,687.10 | 528,400 |
| 15 July 2022 | 6,622.10 | 6,622.20 | 6,537.20 | 6,605.60 | 6,605.60 | 629,800 |
| 14 July 2022 | 6,623.00 | 6,659.30 | 6,611.70 | 6,650.60 | 6,650.60 | 735,800 |
| 13 July 2022 | 6,595.10 | 6,621.60 | 6,584.10 | 6,621.60 | 6,621.60 | 673,200 |
| 12 July 2022 | 6,612.40 | 6,649.70 | 6,601.90 | 6,606.30 | 6,606.30 | 618,600 |
| 11 July 2022 | 6,664.70 | 6,674.40 | 6,602.20 | 6,602.20 | 6,602.20 | 551,900 |
| 08 July 2022 | 6,671.00 | 6,715.00 | 6,671.00 | 6,678.00 | 6,678.00 | 586,400 |
| 07 July 2022 | 6,607.60 | 6,648.00 | 6,594.50 | 6,648.00 | 6,648.00 | 700,500 |
| 06 July 2022 | 6,606.60 | 6,651.60 | 6,587.90 | 6,594.50 | 6,594.50 | 752,400 |
| 05 July 2022 | 6,618.70 | 6,657.00 | 6,596.80 | 6,629.30 | 6,629.30 | 532,900 |
| 04 July 2022 | 6,545.00 | 6,659.00 | 6,544.50 | 6,612.60 | 6,612.60 | 574,600 |
| 01 July 2022 | 6,567.30 | 6,623.90 | 6,539.90 | 6,539.90 | 6,539.90 | 633,400 |
| 30 June 2022 | 6,685.10 | 6,685.10 | 6,568.10 | 6,568.10 | 6,568.10 | 880,800 |
| 29 June 2022 | 6,748.10 | 6,750.30 | 6,666.40 | 6,700.20 | 6,700.20 | 789,100 |
| 28 June 2022 | 6,712.20 | 6,763.60 | 6,709.00 | 6,763.60 | 6,763.60 | 754,500 |
| 27 June 2022 | 6,603.60 | 6,716.10 | 6,603.60 | 6,706.00 | 6,706.00 | 897,200 |
| 24 June 2022 | 6,517.70 | 6,585.10 | 6,501.60 | 6,578.70 | 6,578.70 | 829,300 |
| 23 June 2022 | 6,495.10 | 6,551.80 | 6,495.00 | 6,528.40 | 6,528.40 | 906,100 |
| 22 June 2022 | 6,543.90 | 6,557.80 | 6,493.20 | 6,508.50 | 6,508.50 | 914,900 |
| 21 June 2022 | 6,448.70 | 6,537.70 | 6,448.70 | 6,523.80 | 6,523.80 | 884,900 |
| 20 June 2022 | 6,470.70 | 6,493.40 | 6,407.00 | 6,433.40 | 6,433.40 | 857,600 |
| 17 June 2022 | 6,552.00 | 6,553.70 | 6,410.40 | 6,474.80 | 6,474.80 | 1,732,400 |
| 16 June 2022 | 6,616.60 | 6,671.60 | 6,583.90 | 6,591.10 | 6,591.10 | 948,200 |
| 15 June 2022 | 6,676.30 | 6,680.50 | 6,589.70 | 6,601.00 | 6,601.00 | 942,000 |
| 14 June 2022 | 6,842.10 | 6,842.10 | 6,566.10 | 6,686.00 | 6,686.00 | 1,281,900 |
| 10 June 2022 | 7,004.80 | 7,006.20 | 6,926.90 | 6,932.00 | 6,932.00 | 747,700 |
| 09 June 2022 | 7,110.60 | 7,111.50 | 7,019.70 | 7,019.70 | 7,019.70 | 677,300 |
| 08 June 2022 | 7,133.10 | 7,162.10 | 7,113.00 | 7,121.10 | 7,121.10 | 764,100 |
| 07 June 2022 | 7,209.00 | 7,209.00 | 7,082.20 | 7,095.70 | 7,095.70 | 691,400 |
| 06 June 2022 | 7,230.00 | 7,231.30 | 7,195.20 | 7,206.30 | 7,206.30 | 503,000 |
| 03 June 2022 | 7,204.80 | 7,254.60 | 7,204.50 | 7,238.80 | 7,238.80 | 639,300 |
| 02 June 2022 | 7,221.50 | 7,222.30 | 7,150.50 | 7,175.90 | 7,175.90 | 740,300 |
| 01 June 2022 | 7,210.50 | 7,238.20 | 7,204.40 | 7,234.00 | 7,234.00 | 905,300 |
| 31 May 2022 | 7,284.90 | 7,288.40 | 7,211.20 | 7,211.20 | 7,211.20 | 1,235,000 |
| 30 May 2022 | 7,205.40 | 7,286.60 | 7,204.40 | 7,286.60 | 7,286.60 | 637,000 |
| 27 May 2022 | 7,128.60 | 7,196.70 | 7,128.60 | 7,182.70 | 7,182.70 | 562,100 |
| 26 May 2022 | 7,165.70 | 7,181.40 | 7,105.90 | 7,105.90 | 7,105.90 | 598,800 |
| 25 May 2022 | 7,218.60 | 7,218.60 | 7,134.60 | 7,155.20 | 7,155.20 | 649,000 |
| 24 May 2022 | 7,154.70 | 7,165.80 | 7,114.00 | 7,128.80 | 7,128.80 | 925,300 |
| 23 May 2022 | 7,160.60 | 7,196.00 | 7,135.80 | 7,148.90 | 7,148.90 | 559,700 |
| 20 May 2022 | 7,081.20 | 7,154.60 | 7,081.20 | 7,145.60 | 7,145.60 | 698,100 |
| 19 May 2022 | 7,152.40 | 7,152.40 | 7,037.60 | 7,064.50 | 7,064.50 | 771,500 |
| 18 May 2022 | 7,143.80 | 7,199.00 | 7,143.80 | 7,182.70 | 7,182.70 | 658,100 |
| 17 May 2022 | 7,099.00 | 7,129.50 | 7,097.90 | 7,112.50 | 7,112.50 | 630,900 |
| 16 May 2022 | 7,088.50 | 7,149.50 | 7,082.40 | 7,093.00 | 7,093.00 | 582,400 |
| 13 May 2022 | 6,946.90 | 7,075.10 | 6,946.90 | 7,075.10 | 7,075.10 | 725,200 |
| 12 May 2022 | 7,062.90 | 7,063.40 | 6,930.20 | 6,941.00 | 6,941.00 | 801,700 |
| 11 May 2022 | 7,047.60 | 7,064.70 | 6,991.80 | 7,064.70 | 7,064.70 | 702,400 |
| 10 May 2022 | 7,080.90 | 7,080.90 | 6,939.50 | 7,051.20 | 7,051.20 | 939,400 |
| 09 May 2022 | 7,181.50 | 7,184.50 | 7,092.30 | 7,120.70 | 7,120.70 | 692,300 |
| 06 May 2022 | 7,333.60 | 7,334.80 | 7,161.40 | 7,205.60 | 7,205.60 | 861,000 |
| 05 May 2022 | 7,320.70 | 7,369.10 | 7,313.50 | 7,364.70 | 7,364.70 | 808,200 |
| 04 May 2022 | 7,332.70 | 7,366.80 | 7,299.90 | 7,304.70 | 7,304.70 | 726,500 |
| 03 May 2022 | 7,344.50 | 7,355.20 | 7,299.30 | 7,316.20 | 7,316.20 | 580,700 |
| 02 May 2022 | 7,422.00 | 7,423.20 | 7,301.60 | 7,347.00 | 7,347.00 | 565,000 |
| 29 Apr 2022 | 7,360.70 | 7,435.00 | 7,360.50 | 7,435.00 | 7,435.00 | 748,500 |
| 28 Apr 2022 | 7,303.00 | 7,356.90 | 7,298.10 | 7,356.90 | 7,356.90 | 729,400 |
| 27 Apr 2022 | 7,300.10 | 7,302.20 | 7,233.30 | 7,261.20 | 7,261.20 | 827,000 |
| 26 Apr 2022 | 7,410.00 | 7,413.30 | 7,290.80 | 7,318.00 | 7,318.00 | 847,100 |
| 22 Apr 2022 | 7,546.20 | 7,546.20 | 7,455.00 | 7,473.30 | 7,473.30 | 749,700 |
| 21 Apr 2022 | 7,563.00 | 7,604.70 | 7,560.60 | 7,592.80 | 7,592.80 | 602,200 |
| 20 Apr 2022 | 7,564.10 | 7,624.80 | 7,564.10 | 7,569.20 | 7,569.20 | 640,300 |
| 19 Apr 2022 | 7,523.50 | 7,584.90 | 7,523.50 | 7,565.20 | 7,565.20 | 585,900 |
| 14 Apr 2022 | 7,489.40 | 7,529.20 | 7,485.60 | 7,523.40 | 7,523.40 | 683,800 |
| 13 Apr 2022 | 7,461.50 | 7,489.00 | 7,459.90 | 7,479.00 | 7,479.00 | 646,900 |
| 12 Apr 2022 | 7,474.60 | 7,484.00 | 7,430.80 | 7,454.00 | 7,454.00 | 579,000 |
| 11 Apr 2022 | 7,488.70 | 7,524.90 | 7,471.30 | 7,485.20 | 7,485.20 | 552,400 |
| 08 Apr 2022 | 7,456.20 | 7,492.30 | 7,453.80 | 7,478.00 | 7,478.00 | 610,100 |
| 07 Apr 2022 | 7,482.30 | 7,482.30 | 7,437.60 | 7,442.80 | 7,442.80 | 644,400 |
| 06 Apr 2022 | 7,504.00 | 7,504.00 | 7,437.50 | 7,490.10 | 7,490.10 | 713,800 |
| 05 Apr 2022 | 7,509.30 | 7,573.40 | 7,509.30 | 7,527.90 | 7,527.90 | 606,200 |
| 04 Apr 2022 | 7,508.00 | 7,536.80 | 7,508.00 | 7,513.70 | 7,513.70 | 572,300 |
| 01 Apr 2022 | 7,509.70 | 7,514.00 | 7,476.70 | 7,493.80 | 7,493.80 | 653,800 |
| 31 Mar 2022 | 7,549.40 | 7,556.60 | 7,499.60 | 7,499.60 | 7,499.60 | 825,600 |
| 30 Mar 2022 | 7,468.30 | 7,533.10 | 7,468.30 | 7,514.50 | 7,514.50 | 713,400 |
| 29 Mar 2022 | 7,409.90 | 7,480.90 | 7,409.90 | 7,464.30 | 7,464.30 | 651,300 |
| 28 Mar 2022 | 7,417.80 | 7,446.70 | 7,412.40 | 7,412.40 | 7,412.40 | 567,000 |
| 25 Mar 2022 | 7,387.10 | 7,431.30 | 7,387.10 | 7,406.20 | 7,406.20 | 679,600 |
| 24 Mar 2022 | 7,377.50 | 7,399.40 | 7,356.20 | 7,387.10 | 7,387.10 | 648,900 |
| 23 Mar 2022 | 7,330.00 | 7,386.90 | 7,329.80 | 7,377.90 | 7,377.90 | 579,400 |
| 22 Mar 2022 | 7,313.40 | 7,377.30 | 7,312.10 | 7,341.10 | 7,341.10 | 661,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
