S&P/ASX 200 (^AXJO)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 05:05PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 7,139.50 | 7,139.50 | 6,920.70 | 6,961.60 | 6,961.60 | - |
| 24 Jan 2022 | 7,173.70 | 7,173.70 | 7,086.80 | 7,139.50 | 7,139.50 | 760,500 |
| 21 Jan 2022 | 7,320.60 | 7,320.70 | 7,153.30 | 7,175.80 | 7,175.80 | 911,000 |
| 20 Jan 2022 | 7,333.80 | 7,354.60 | 7,298.50 | 7,342.40 | 7,342.40 | 684,500 |
| 19 Jan 2022 | 7,398.70 | 7,398.70 | 7,325.70 | 7,332.50 | 7,332.50 | 697,400 |
| 18 Jan 2022 | 7,424.40 | 7,445.10 | 7,398.20 | 7,408.80 | 7,408.80 | 549,300 |
| 17 Jan 2022 | 7,395.20 | 7,429.30 | 7,385.80 | 7,417.30 | 7,417.30 | 472,800 |
| 14 Jan 2022 | 7,457.30 | 7,458.50 | 7,386.80 | 7,393.90 | 7,393.90 | 620,000 |
| 13 Jan 2022 | 7,449.70 | 7,487.30 | 7,448.90 | 7,474.40 | 7,474.40 | 605,200 |
| 12 Jan 2022 | 7,403.70 | 7,467.50 | 7,403.70 | 7,438.90 | 7,438.90 | 569,400 |
| 11 Jan 2022 | 7,439.30 | 7,440.70 | 7,376.80 | 7,390.10 | 7,390.10 | 549,600 |
| 10 Jan 2022 | 7,460.20 | 7,460.20 | 7,409.90 | 7,447.10 | 7,447.10 | 410,100 |
| 07 Jan 2022 | 7,377.10 | 7,484.60 | 7,376.80 | 7,453.30 | 7,453.30 | 469,100 |
| 06 Jan 2022 | 7,550.50 | 7,551.40 | 7,340.40 | 7,358.30 | 7,358.30 | 623,900 |
| 05 Jan 2022 | 7,591.40 | 7,620.20 | 7,563.40 | 7,565.80 | 7,565.80 | 472,300 |
| 04 Jan 2022 | 7,456.20 | 7,594.70 | 7,456.10 | 7,589.80 | 7,589.80 | 491,700 |
| 31 Dec 2021 | 7,515.30 | 7,515.30 | 7,444.60 | 7,444.60 | 7,444.60 | 272,400 |
| 30 Dec 2021 | 7,512.20 | 7,520.60 | 7,499.50 | 7,513.40 | 7,513.40 | 365,300 |
| 29 Dec 2021 | 7,427.10 | 7,518.40 | 7,426.30 | 7,509.80 | 7,509.80 | 428,600 |
| 24 Dec 2021 | 7,387.60 | 7,435.90 | 7,387.60 | 7,420.30 | 7,420.30 | 230,000 |
| 23 Dec 2021 | 7,365.10 | 7,404.20 | 7,363.60 | 7,387.60 | 7,387.60 | 390,000 |
| 22 Dec 2021 | 7,361.90 | 7,374.50 | 7,333.00 | 7,364.80 | 7,364.80 | 539,800 |
| 21 Dec 2021 | 7,287.30 | 7,358.30 | 7,287.30 | 7,355.00 | 7,355.00 | 571,400 |
| 20 Dec 2021 | 7,299.40 | 7,302.70 | 7,257.80 | 7,292.20 | 7,292.20 | 537,700 |
| 17 Dec 2021 | 7,298.40 | 7,350.30 | 7,297.50 | 7,304.00 | 7,304.00 | 1,220,600 |
| 16 Dec 2021 | 7,332.70 | 7,334.50 | 7,277.10 | 7,295.70 | 7,295.70 | 787,400 |
| 15 Dec 2021 | 7,374.30 | 7,375.40 | 7,325.70 | 7,327.10 | 7,327.10 | 514,700 |
| 14 Dec 2021 | 7,368.90 | 7,393.50 | 7,341.30 | 7,378.40 | 7,378.40 | 581,400 |
| 13 Dec 2021 | 7,359.60 | 7,417.70 | 7,359.40 | 7,379.30 | 7,379.30 | 452,100 |
| 10 Dec 2021 | 7,376.20 | 7,376.20 | 7,336.70 | 7,353.50 | 7,353.50 | 599,500 |
| 09 Dec 2021 | 7,396.80 | 7,418.30 | 7,377.70 | 7,384.50 | 7,384.50 | 542,200 |
| 08 Dec 2021 | 7,334.60 | 7,443.40 | 7,334.50 | 7,405.40 | 7,405.40 | 675,500 |
| 07 Dec 2021 | 7,255.70 | 7,326.10 | 7,252.80 | 7,313.90 | 7,313.90 | 601,700 |
| 06 Dec 2021 | 7,222.80 | 7,257.90 | 7,207.80 | 7,245.10 | 7,245.10 | 650,400 |
| 03 Dec 2021 | 7,241.30 | 7,288.20 | 7,211.50 | 7,241.20 | 7,241.20 | 631,400 |
| 02 Dec 2021 | 7,217.50 | 7,239.70 | 7,168.90 | 7,225.20 | 7,225.20 | 652,400 |
| 01 Dec 2021 | 7,251.90 | 7,262.30 | 7,183.40 | 7,235.90 | 7,235.90 | 654,000 |
| 30 Nov 2021 | 7,255.20 | 7,332.60 | 7,254.70 | 7,256.00 | 7,256.00 | 1,119,400 |
| 29 Nov 2021 | 7,260.50 | 7,276.30 | 7,180.30 | 7,239.80 | 7,239.80 | 817,900 |
| 26 Nov 2021 | 7,403.80 | 7,403.80 | 7,260.30 | 7,279.30 | 7,279.30 | 577,200 |
| 25 Nov 2021 | 7,406.10 | 7,412.70 | 7,373.70 | 7,407.30 | 7,407.30 | 597,800 |
| 24 Nov 2021 | 7,410.60 | 7,425.00 | 7,381.80 | 7,399.40 | 7,399.40 | 595,300 |
| 23 Nov 2021 | 7,353.10 | 7,416.60 | 7,353.10 | 7,410.60 | 7,410.60 | 606,300 |
| 22 Nov 2021 | 7,396.50 | 7,396.50 | 7,337.00 | 7,353.10 | 7,353.10 | 486,300 |
| 19 Nov 2021 | 7,376.00 | 7,404.90 | 7,376.00 | 7,396.50 | 7,396.50 | 525,300 |
| 18 Nov 2021 | 7,368.70 | 7,398.20 | 7,343.80 | 7,379.20 | 7,379.20 | 633,700 |
| 17 Nov 2021 | 7,418.70 | 7,431.10 | 7,342.90 | 7,369.90 | 7,369.90 | 626,100 |
| 16 Nov 2021 | 7,458.70 | 7,459.90 | 7,403.50 | 7,420.40 | 7,420.40 | 626,100 |
| 15 Nov 2021 | 7,439.40 | 7,479.10 | 7,437.90 | 7,470.10 | 7,470.10 | 499,100 |
| 12 Nov 2021 | 7,394.80 | 7,465.80 | 7,394.00 | 7,443.00 | 7,443.00 | 572,700 |
| 11 Nov 2021 | 7,420.60 | 7,423.80 | 7,329.50 | 7,381.90 | 7,381.90 | 601,100 |
| 10 Nov 2021 | 7,429.80 | 7,460.50 | 7,411.90 | 7,423.90 | 7,423.90 | 549,100 |
| 09 Nov 2021 | 7,459.00 | 7,468.60 | 7,434.20 | 7,434.20 | 7,434.20 | 609,600 |
| 08 Nov 2021 | 7,453.10 | 7,474.30 | 7,433.40 | 7,452.20 | 7,452.20 | 581,100 |
| 05 Nov 2021 | 7,425.90 | 7,477.20 | 7,424.40 | 7,456.90 | 7,456.90 | 568,000 |
| 04 Nov 2021 | 7,401.70 | 7,428.00 | 7,398.40 | 7,428.00 | 7,428.00 | 658,100 |
| 03 Nov 2021 | 7,338.50 | 7,431.60 | 7,336.90 | 7,392.70 | 7,392.70 | 587,800 |
| 02 Nov 2021 | 7,371.50 | 7,395.90 | 7,311.60 | 7,324.30 | 7,324.30 | 491,500 |
| 01 Nov 2021 | 7,332.50 | 7,388.30 | 7,325.60 | 7,370.80 | 7,370.80 | 612,000 |
| 29 Oct 2021 | 7,437.90 | 7,447.00 | 7,318.80 | 7,323.70 | 7,323.70 | 695,900 |
| 28 Oct 2021 | 7,440.40 | 7,444.60 | 7,404.60 | 7,430.40 | 7,430.40 | 578,200 |
| 27 Oct 2021 | 7,440.60 | 7,473.90 | 7,419.70 | 7,448.70 | 7,448.70 | 596,700 |
| 26 Oct 2021 | 7,449.30 | 7,471.30 | 7,439.20 | 7,443.40 | 7,443.40 | 516,100 |
| 25 Oct 2021 | 7,418.90 | 7,471.70 | 7,415.80 | 7,441.00 | 7,441.00 | 464,100 |
| 22 Oct 2021 | 7,407.00 | 7,431.40 | 7,391.30 | 7,415.50 | 7,415.50 | 638,400 |
| 21 Oct 2021 | 7,426.30 | 7,446.70 | 7,403.70 | 7,415.40 | 7,415.40 | 751,000 |
| 20 Oct 2021 | 7,387.90 | 7,449.50 | 7,387.30 | 7,413.70 | 7,413.70 | 746,800 |
| 19 Oct 2021 | 7,382.10 | 7,406.90 | 7,373.80 | 7,374.90 | 7,374.90 | 583,000 |
| 18 Oct 2021 | 7,366.70 | 7,393.80 | 7,354.10 | 7,381.10 | 7,381.10 | 562,500 |
| 15 Oct 2021 | 7,329.50 | 7,373.20 | 7,324.80 | 7,362.00 | 7,362.00 | 565,800 |
| 14 Oct 2021 | 7,281.10 | 7,358.60 | 7,281.10 | 7,311.70 | 7,311.70 | 648,100 |
| 13 Oct 2021 | 7,281.80 | 7,294.00 | 7,256.30 | 7,272.50 | 7,272.50 | 589,800 |
| 12 Oct 2021 | 7,297.90 | 7,330.40 | 7,260.40 | 7,280.70 | 7,280.70 | 669,100 |
| 11 Oct 2021 | 7,314.30 | 7,314.30 | 7,250.00 | 7,299.80 | 7,299.80 | 613,000 |
| 08 Oct 2021 | 7,272.80 | 7,322.00 | 7,266.70 | 7,320.10 | 7,320.10 | 622,200 |
| 07 Oct 2021 | 7,216.90 | 7,265.20 | 7,216.10 | 7,256.70 | 7,256.70 | 716,300 |
| 06 Oct 2021 | 7,258.40 | 7,279.40 | 7,183.50 | 7,206.50 | 7,206.50 | 726,900 |
| 05 Oct 2021 | 7,266.90 | 7,269.50 | 7,202.70 | 7,248.40 | 7,248.40 | 735,900 |
| 04 Oct 2021 | 7,202.30 | 7,305.90 | 7,202.10 | 7,278.50 | 7,278.50 | 464,100 |
| 01 Oct 2021 | 7,310.70 | 7,310.70 | 7,157.90 | 7,185.50 | 7,185.50 | 785,100 |
| 30 Sept 2021 | 7,204.10 | 7,332.20 | 7,204.10 | 7,332.20 | 7,332.20 | 801,800 |
| 29 Sept 2021 | 7,253.10 | 7,254.00 | 7,145.70 | 7,196.70 | 7,196.70 | 850,900 |
| 28 Sept 2021 | 7,380.90 | 7,380.90 | 7,275.60 | 7,275.60 | 7,275.60 | 753,700 |
| 27 Sept 2021 | 7,347.30 | 7,416.40 | 7,347.30 | 7,384.20 | 7,384.20 | 630,600 |
| 24 Sept 2021 | 7,374.40 | 7,377.00 | 7,334.20 | 7,342.60 | 7,342.60 | 666,300 |
| 23 Sept 2021 | 7,310.40 | 7,387.00 | 7,309.30 | 7,370.20 | 7,370.20 | 696,700 |
| 22 Sept 2021 | 7,269.70 | 7,338.60 | 7,241.80 | 7,296.90 | 7,296.90 | 663,800 |
| 21 Sept 2021 | 7,237.70 | 7,285.90 | 7,191.70 | 7,273.80 | 7,273.80 | 740,300 |
| 20 Sept 2021 | 7,390.40 | 7,390.40 | 7,233.60 | 7,248.20 | 7,248.20 | 721,100 |
| 17 Sept 2021 | 7,447.00 | 7,447.00 | 7,376.10 | 7,403.70 | 7,403.70 | 1,611,600 |
| 16 Sept 2021 | 7,428.20 | 7,487.60 | 7,428.20 | 7,460.20 | 7,460.20 | 908,900 |
| 15 Sept 2021 | 7,423.50 | 7,431.00 | 7,378.90 | 7,417.00 | 7,417.00 | 783,000 |
| 14 Sept 2021 | 7,423.50 | 7,446.00 | 7,388.90 | 7,437.30 | 7,437.30 | 810,700 |
| 13 Sept 2021 | 7,405.80 | 7,436.80 | 7,389.40 | 7,425.20 | 7,425.20 | 591,700 |
| 10 Sept 2021 | 7,369.50 | 7,430.00 | 7,369.50 | 7,406.60 | 7,406.60 | 599,100 |
| 09 Sept 2021 | 7,502.30 | 7,503.60 | 7,344.30 | 7,369.50 | 7,369.50 | 740,200 |
| 08 Sept 2021 | 7,520.40 | 7,522.20 | 7,476.30 | 7,512.00 | 7,512.00 | 688,900 |
| 07 Sept 2021 | 7,526.50 | 7,536.90 | 7,487.80 | 7,530.30 | 7,530.30 | 591,500 |
| 06 Sept 2021 | 7,521.20 | 7,528.50 | 7,440.10 | 7,528.50 | 7,528.50 | 807,600 |
| 03 Sept 2021 | 7,486.00 | 7,539.00 | 7,486.00 | 7,522.90 | 7,522.90 | 586,700 |
| *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.
