Australia markets open in 1 hour

S&P/ASX 200 (^AXJO)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,032.50-38.50 (-0.54%)
At close: 04:56PM AEST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20227,065.907,066.107,012.107,032.507,032.50647,000
11 Aug 20227,009.607,077.107,009.607,071.007,071.00772,600
10 Aug 20227,029.007,029.706,985.706,992.706,992.70698,000
09 Aug 20227,012.807,034.307,012.807,029.807,029.80762,600
08 Aug 20227,011.207,025.906,985.807,020.607,020.60687,600
05 Aug 20226,972.407,016.606,969.607,015.607,015.60589,200
04 Aug 20226,980.207,021.106,974.906,974.906,974.90704,900
03 Aug 20226,988.206,988.206,918.206,975.906,975.90672,500
02 Aug 20226,976.907,003.806,944.906,998.106,998.10625,600
01 Aug 20226,951.306,994.106,947.306,993.006,993.00668,000
29 July 20226,902.106,973.606,902.106,945.206,945.20919,200
28 July 20226,833.206,892.106,833.206,889.706,889.70721,200
27 July 20226,802.906,833.406,778.906,823.206,823.20626,000
26 July 20226,801.806,815.006,783.206,807.306,807.30619,000
25 July 20226,788.906,803.006,775.706,789.906,789.90594,100
22 July 20226,790.906,816.106,758.506,791.506,791.50822,100
21 July 20226,764.406,794.306,743.906,794.306,794.30834,500
20 July 20226,662.006,775.406,661.806,759.206,759.20746,000
19 July 20226,691.206,696.106,639.606,649.606,649.60659,200
18 July 20226,613.506,687.106,612.806,687.106,687.10528,400
15 July 20226,622.106,622.206,537.206,605.606,605.60629,800
14 July 20226,623.006,659.306,611.706,650.606,650.60735,800
13 July 20226,595.106,621.606,584.106,621.606,621.60673,200
12 July 20226,612.406,649.706,601.906,606.306,606.30618,600
11 July 20226,664.706,674.406,602.206,602.206,602.20551,900
08 July 20226,671.006,715.006,671.006,678.006,678.00586,400
07 July 20226,607.606,648.006,594.506,648.006,648.00700,500
06 July 20226,606.606,651.606,587.906,594.506,594.50752,400
05 July 20226,618.706,657.006,596.806,629.306,629.30532,900
04 July 20226,545.006,659.006,544.506,612.606,612.60574,600
01 July 20226,567.306,623.906,539.906,539.906,539.90633,400
30 June 20226,685.106,685.106,568.106,568.106,568.10880,800
29 June 20226,748.106,750.306,666.406,700.206,700.20789,100
28 June 20226,712.206,763.606,709.006,763.606,763.60754,500
27 June 20226,603.606,716.106,603.606,706.006,706.00897,200
24 June 20226,517.706,585.106,501.606,578.706,578.70829,300
23 June 20226,495.106,551.806,495.006,528.406,528.40906,100
22 June 20226,543.906,557.806,493.206,508.506,508.50914,900
21 June 20226,448.706,537.706,448.706,523.806,523.80884,900
20 June 20226,470.706,493.406,407.006,433.406,433.40857,600
17 June 20226,552.006,553.706,410.406,474.806,474.801,732,400
16 June 20226,616.606,671.606,583.906,591.106,591.10948,200
15 June 20226,676.306,680.506,589.706,601.006,601.00942,000
14 June 20226,842.106,842.106,566.106,686.006,686.001,281,900
10 June 20227,004.807,006.206,926.906,932.006,932.00747,700
09 June 20227,110.607,111.507,019.707,019.707,019.70677,300
08 June 20227,133.107,162.107,113.007,121.107,121.10764,100
07 June 20227,209.007,209.007,082.207,095.707,095.70691,400
06 June 20227,230.007,231.307,195.207,206.307,206.30503,000
03 June 20227,204.807,254.607,204.507,238.807,238.80639,300
02 June 20227,221.507,222.307,150.507,175.907,175.90740,300
01 June 20227,210.507,238.207,204.407,234.007,234.00905,300
31 May 20227,284.907,288.407,211.207,211.207,211.201,235,000
30 May 20227,205.407,286.607,204.407,286.607,286.60637,000
27 May 20227,128.607,196.707,128.607,182.707,182.70562,100
26 May 20227,165.707,181.407,105.907,105.907,105.90598,800
25 May 20227,218.607,218.607,134.607,155.207,155.20649,000
24 May 20227,154.707,165.807,114.007,128.807,128.80925,300
23 May 20227,160.607,196.007,135.807,148.907,148.90559,700
20 May 20227,081.207,154.607,081.207,145.607,145.60698,100
19 May 20227,152.407,152.407,037.607,064.507,064.50771,500
18 May 20227,143.807,199.007,143.807,182.707,182.70658,100
17 May 20227,099.007,129.507,097.907,112.507,112.50630,900
16 May 20227,088.507,149.507,082.407,093.007,093.00582,400
13 May 20226,946.907,075.106,946.907,075.107,075.10725,200
12 May 20227,062.907,063.406,930.206,941.006,941.00801,700
11 May 20227,047.607,064.706,991.807,064.707,064.70702,400
10 May 20227,080.907,080.906,939.507,051.207,051.20939,400
09 May 20227,181.507,184.507,092.307,120.707,120.70692,300
06 May 20227,333.607,334.807,161.407,205.607,205.60861,000
05 May 20227,320.707,369.107,313.507,364.707,364.70808,200
04 May 20227,332.707,366.807,299.907,304.707,304.70726,500
03 May 20227,344.507,355.207,299.307,316.207,316.20580,700
02 May 20227,422.007,423.207,301.607,347.007,347.00565,000
29 Apr 20227,360.707,435.007,360.507,435.007,435.00748,500
28 Apr 20227,303.007,356.907,298.107,356.907,356.90729,400
27 Apr 20227,300.107,302.207,233.307,261.207,261.20827,000
26 Apr 20227,410.007,413.307,290.807,318.007,318.00847,100
22 Apr 20227,546.207,546.207,455.007,473.307,473.30749,700
21 Apr 20227,563.007,604.707,560.607,592.807,592.80602,200
20 Apr 20227,564.107,624.807,564.107,569.207,569.20640,300
19 Apr 20227,523.507,584.907,523.507,565.207,565.20585,900
14 Apr 20227,489.407,529.207,485.607,523.407,523.40683,800
13 Apr 20227,461.507,489.007,459.907,479.007,479.00646,900
12 Apr 20227,474.607,484.007,430.807,454.007,454.00579,000
11 Apr 20227,488.707,524.907,471.307,485.207,485.20552,400
08 Apr 20227,456.207,492.307,453.807,478.007,478.00610,100
07 Apr 20227,482.307,482.307,437.607,442.807,442.80644,400
06 Apr 20227,504.007,504.007,437.507,490.107,490.10713,800
05 Apr 20227,509.307,573.407,509.307,527.907,527.90606,200
04 Apr 20227,508.007,536.807,508.007,513.707,513.70572,300
01 Apr 20227,509.707,514.007,476.707,493.807,493.80653,800
31 Mar 20227,549.407,556.607,499.607,499.607,499.60825,600
30 Mar 20227,468.307,533.107,468.307,514.507,514.50713,400
29 Mar 20227,409.907,480.907,409.907,464.307,464.30651,300
28 Mar 20227,417.807,446.707,412.407,412.407,412.40567,000
25 Mar 20227,387.107,431.307,387.107,406.207,406.20679,600
24 Mar 20227,377.507,399.407,356.207,387.107,387.10648,900
23 Mar 20227,330.007,386.907,329.807,377.907,377.90579,400
22 Mar 20227,313.407,377.307,312.107,341.107,341.10661,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...