Australia markets closed

S&P/ASX 200 (^AXJO)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6,742.60+79.60 (+1.19%)
At close: 5:30PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20216,663.006,748.906,663.006,742.606,742.60-
18 Jan 2021------
15 Jan 20216,715.306,752.406,715.306,715.406,715.40593,000
14 Jan 20216,686.606,724.806,669.306,715.306,715.30562,400
13 Jan 20216,679.106,691.606,657.106,686.606,686.60550,300
12 Jan 20216,697.706,733.506,679.106,679.106,679.10503,600
11 Jan 20216,757.906,761.006,689.406,697.206,697.20502,200
08 Jan 20216,712.006,757.906,712.006,757.906,757.90457,200
07 Jan 20216,607.106,733.406,607.106,712.006,712.00621,500
06 Jan 20216,681.906,685.706,588.906,607.106,607.10565,400
05 Jan 20216,684.206,684.506,635.106,681.906,681.90527,200
04 Jan 20216,587.106,684.206,587.106,684.206,684.20381,400
31 Dec 20206,682.406,682.406,587.106,587.106,587.10272,900
30 Dec 20206,700.306,700.306,630.506,682.406,682.40354,200
29 Dec 20206,664.806,725.106,664.806,700.306,700.30330,400
24 Dec 20206,643.106,704.906,643.106,664.806,664.80230,300
23 Dec 20206,599.606,661.206,599.606,643.106,643.10462,500
22 Dec 20206,669.906,669.906,585.006,599.606,599.60536,600
21 Dec 20206,675.506,678.506,635.806,669.906,669.90570,900
18 Dec 20206,757.006,765.706,675.506,675.506,675.501,437,000
17 Dec 20206,679.206,756.706,679.206,756.706,756.70801,300
16 Dec 20206,631.306,719.606,631.306,679.206,679.20652,500
15 Dec 20206,654.206,654.506,625.706,631.306,631.30626,200
14 Dec 20206,642.606,693.706,642.606,660.206,660.20575,600
11 Dec 20206,683.106,688.206,632.306,642.606,642.60688,000
10 Dec 20206,728.506,728.506,678.306,683.106,683.10705,900
09 Dec 20206,687.706,745.306,687.706,728.506,728.50578,600
08 Dec 20206,669.406,699.406,658.906,687.706,687.70656,800
07 Dec 20206,634.306,714.706,634.306,675.006,675.00604,300
04 Dec 20206,615.306,650.106,613.906,634.106,634.10612,100
03 Dec 20206,590.206,628.206,590.206,615.306,615.30699,400
02 Dec 20206,588.506,616.006,561.506,590.206,590.20749,000
01 Dec 20206,517.206,613.506,511.406,588.506,588.50701,800
30 Nov 20206,605.506,641.106,517.806,517.806,517.801,118,600
27 Nov 20206,636.406,636.406,587.906,601.106,601.10491,500
26 Nov 20206,683.306,686.406,636.406,636.406,636.40621,800
25 Nov 20206,644.106,713.306,644.106,683.306,683.30969,700
24 Nov 20206,561.606,661.406,561.606,644.106,644.10811,500
23 Nov 20206,539.206,594.006,539.206,561.606,561.60554,400
20 Nov 20206,544.006,562.106,535.606,539.206,539.20636,700
19 Nov 20206,531.106,547.206,498.006,547.206,547.20701,300
18 Nov 20206,498.206,541.206,494.706,531.106,531.10824,200
17 Nov 20206,496.306,527.706,490.206,498.206,498.20983,100
16 Nov 20206,405.206,487.306,405.206,484.306,484.3040,200
13 Nov 20206,418.406,418.406,377.606,405.206,405.20688,600
12 Nov 20206,454.706,470.906,399.606,418.206,418.20834,400
11 Nov 20206,340.506,451.006,340.506,449.706,449.701,025,500
10 Nov 20206,298.806,438.206,298.806,340.506,340.501,254,900
09 Nov 20206,190.206,303.106,190.206,298.806,298.80600,300
06 Nov 20206,139.606,202.306,139.606,190.206,190.20665,200
05 Nov 20206,062.106,143.706,062.106,139.606,139.60679,200
04 Nov 20206,066.406,096.405,986.006,062.106,062.10677,800
03 Nov 20205,951.306,090.805,951.306,066.406,066.40633,800
02 Nov 20205,927.605,960.605,904.105,951.305,951.30595,000
30 Oct 20205,960.305,986.605,927.605,927.605,927.60871,400
29 Oct 20206,032.206,034.205,940.005,960.305,960.30700,200
28 Oct 20206,042.806,075.606,020.206,057.706,057.70627,100
27 Oct 20206,155.606,155.606,033.806,051.006,051.00713,000
26 Oct 20206,167.006,206.506,154.806,155.606,155.60610,700
23 Oct 20206,173.806,184.206,148.406,167.006,167.00562,600
22 Oct 20206,179.306,179.706,100.606,173.806,173.80720,300
21 Oct 20206,187.306,206.306,181.206,191.806,191.80614,600
20 Oct 20206,226.506,241.106,181.106,184.606,184.60586,500
19 Oct 20206,187.006,248.306,184.606,229.406,229.40496,400
16 Oct 20206,208.106,216.206,165.006,176.806,176.80619,000
15 Oct 20206,179.206,233.406,179.206,210.306,210.30661,400
14 Oct 20206,195.706,198.406,174.706,179.206,179.20651,600
13 Oct 20206,132.006,214.706,132.006,195.706,195.70650,200
12 Oct 20206,102.206,132.006,093.106,132.006,132.00509,800
09 Oct 20206,102.006,127.406,087.606,102.206,102.20564,400
08 Oct 20206,036.406,123.406,036.406,102.006,102.00631,600
07 Oct 20205,953.106,043.805,944.706,036.406,036.40631,200
06 Oct 20205,941.605,963.905,912.705,962.105,962.10626,200
05 Oct 20205,791.505,942.805,791.505,941.605,941.60430,900
02 Oct 20205,872.905,872.905,779.605,791.505,791.50776,300
01 Oct 20205,815.905,916.505,815.905,872.905,872.90610,900
30 Sep 20205,952.005,952.005,815.905,815.905,815.90931,000
29 Sep 20205,952.305,995.405,935.105,952.105,952.10626,000
28 Sep 20205,964.905,977.305,941.005,952.305,952.30579,900
25 Sep 20205,875.905,973.705,875.905,964.905,964.90673,500
24 Sep 20205,923.905,923.905,824.805,875.905,875.90713,000
23 Sep 20205,784.105,933.305,784.105,923.905,923.90831,400
22 Sep 20205,822.605,822.605,763.205,784.105,784.10793,100
21 Sep 20205,864.505,868.505,808.205,822.605,822.60690,900
18 Sep 20205,883.205,921.405,864.505,864.505,864.501,513,000
17 Sep 20205,956.105,956.505,883.205,883.205,883.20916,000
16 Sep 20205,894.805,958.505,894.805,956.105,956.10842,200
15 Sep 20205,899.505,919.205,883.905,894.805,894.80800,600
14 Sep 20205,859.405,903.205,859.405,899.505,899.50619,600
11 Sep 20205,908.505,908.505,836.205,859.405,859.40620,700
10 Sep 20205,878.605,955.705,874.805,908.505,908.50747,500
09 Sep 20206,007.806,007.805,849.405,878.605,878.60818,500
08 Sep 20205,944.806,025.505,944.806,007.806,007.80617,200
07 Sep 20205,925.505,958.905,869.905,944.805,944.80586,600
04 Sep 20206,112.606,112.605,918.805,925.505,925.50761,800
03 Sep 20206,063.206,130.806,063.206,112.606,112.60753,600
02 Sep 20205,953.406,075.705,953.406,063.206,063.20786,400
01 Sep 20206,060.506,060.505,908.905,953.405,953.40885,100
31 Aug 20206,073.806,093.906,060.506,060.506,060.50811,400
28 Aug 20206,126.206,126.206,056.006,073.806,073.80785,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...