S&P/ASX 200 (^AXJO)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6,126.20+35.20 (+0.58%)
At close: 4:43PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Aug 2020 | 6,091.00 | 6,139.10 | 6,091.00 | 6,126.20 | 6,126.20 | 734,600 |
| 13 Aug 2020 | 6,132.00 | 6,157.30 | 6,075.80 | 6,091.00 | 6,091.00 | 874,600 |
| 12 Aug 2020 | 6,138.70 | 6,154.50 | 6,101.10 | 6,132.00 | 6,132.00 | 771,900 |
| 11 Aug 2020 | 6,110.20 | 6,186.10 | 6,110.20 | 6,138.70 | 6,138.70 | 726,800 |
| 10 Aug 2020 | 6,004.80 | 6,125.30 | 6,004.80 | 6,110.20 | 6,110.20 | 644,800 |
| 07 Aug 2020 | 6,042.20 | 6,042.20 | 5,993.40 | 6,004.80 | 6,004.80 | 612,500 |
| 06 Aug 2020 | 6,015.80 | 6,049.30 | 6,009.30 | 6,042.20 | 6,042.20 | 696,500 |
| 05 Aug 2020 | 6,031.70 | 6,033.90 | 5,964.90 | 6,001.30 | 6,001.30 | 672,500 |
| 04 Aug 2020 | 5,947.10 | 6,059.50 | 5,946.80 | 6,037.60 | 6,037.60 | 692,300 |
| 03 Aug 2020 | 5,927.80 | 2,947.10 | 5,860.70 | 5,926.10 | 5,926.10 | - |
| 31 Jul 2020 | 6,051.10 | 6,051.10 | 5,893.20 | 5,927.80 | 5,927.80 | 879,100 |
| 30 Jul 2020 | 6,019.40 | 6,067.00 | 6,019.40 | 6,051.10 | 6,051.10 | 668,700 |
| 29 Jul 2020 | 6,019.20 | 6,051.10 | 6,000.70 | 6,006.40 | 6,006.40 | 675,800 |
| 28 Jul 2020 | 6,044.20 | 6,113.80 | 6,019.80 | 6,020.50 | 6,020.50 | 732,400 |
| 27 Jul 2020 | 6,024.00 | 6,044.50 | 6,013.10 | 6,044.20 | 6,044.20 | 577,100 |
| 24 Jul 2020 | 6,094.50 | 6,094.50 | 6,010.70 | 6,024.00 | 6,024.00 | 547,000 |
| 23 Jul 2020 | 6,094.50 | 6,094.50 | 6,094.50 | 6,094.50 | 6,094.50 | - |
| 22 Jul 2020 | 6,156.30 | 6,156.30 | 6,055.50 | 6,075.10 | 6,075.10 | 614,600 |
| 21 Jul 2020 | 6,001.60 | 6,160.60 | 6,001.60 | 6,156.30 | 6,156.30 | 695,400 |
| 20 Jul 2020 | 6,033.60 | 6,038.80 | 5,991.90 | 6,001.60 | 6,001.60 | 482,300 |
| 17 Jul 2020 | 6,010.90 | 6,042.40 | 5,999.40 | 6,033.60 | 6,033.60 | 583,200 |
| 16 Jul 2020 | 6,052.90 | 6,078.00 | 5,989.90 | 6,010.90 | 6,010.90 | 676,700 |
| 15 Jul 2020 | 5,941.10 | 6,052.90 | 5,941.10 | 6,052.90 | 6,052.90 | 656,100 |
| 14 Jul 2020 | 5,977.50 | 5,977.50 | 5,918.80 | 5,941.10 | 5,941.10 | 652,800 |
| 13 Jul 2020 | 5,998.40 | 6,007.40 | 5,919.20 | 5,977.50 | 5,977.50 | 666,700 |
| 10 Jul 2020 | 5,955.50 | 5,956.20 | 5,899.50 | 5,919.20 | 5,919.20 | 565,400 |
| 09 Jul 2020 | 5,920.30 | 5,998.80 | 5,920.30 | 5,955.50 | 5,955.50 | 681,300 |
| 08 Jul 2020 | 6,012.90 | 6,018.40 | 5,920.30 | 5,920.30 | 5,920.30 | 777,800 |
| 07 Jul 2020 | 6,014.60 | 6,077.30 | 6,004.20 | 6,012.90 | 6,012.90 | 772,700 |
| 06 Jul 2020 | 6,057.90 | 6,078.30 | 6,014.60 | 6,014.60 | 6,014.60 | 568,300 |
| 03 Jul 2020 | 6,032.70 | 6,101.40 | 6,021.70 | 6,057.90 | 6,057.90 | 645,900 |
| 02 Jul 2020 | 5,934.40 | 6,034.90 | 5,934.40 | 6,032.70 | 6,032.70 | 832,700 |
| 01 Jul 2020 | 5,897.90 | 5,953.90 | 5,892.80 | 5,934.40 | 5,934.40 | 729,000 |
| 30 Jun 2020 | 5,815.00 | 5,955.20 | 5,815.00 | 5,897.90 | 5,897.90 | 1,009,000 |
| 29 Jun 2020 | 5,904.10 | 5,904.10 | 5,773.20 | 5,815.00 | 5,815.00 | 708,900 |
| 26 Jun 2020 | 5,817.70 | 5,913.60 | 5,817.70 | 5,904.10 | 5,904.10 | 901,300 |
| 25 Jun 2020 | 5,965.70 | 5,965.70 | 5,817.70 | 5,817.70 | 5,817.70 | 883,200 |
| 24 Jun 2020 | 5,954.40 | 5,992.80 | 5,942.30 | 5,965.70 | 5,965.70 | 817,700 |
| 23 Jun 2020 | 5,944.50 | 5,999.20 | 5,882.80 | 5,954.40 | 5,954.40 | 916,300 |
| 22 Jun 2020 | 5,942.60 | 5,972.60 | 5,881.10 | 5,944.50 | 5,944.50 | 761,300 |
| 19 Jun 2020 | 5,942.50 | 6,006.30 | 5,929.90 | 5,942.60 | 5,942.60 | 1,950,100 |
| 18 Jun 2020 | 5,986.90 | 5,986.90 | 5,888.70 | 5,936.50 | 5,936.50 | 1,173,900 |
| 17 Jun 2020 | 5,952.10 | 5,991.80 | 5,931.50 | 5,991.80 | 5,991.80 | 919,900 |
| 16 Jun 2020 | 5,760.20 | 5,975.80 | 5,758.50 | 5,942.30 | 5,942.30 | 1,089,000 |
| 15 Jun 2020 | 5,846.70 | 5,857.70 | 5,719.80 | 5,719.80 | 5,719.80 | 1,054,600 |
| 12 Jun 2020 | 5,960.60 | 5,960.60 | 5,756.50 | 5,847.80 | 5,847.80 | 1,323,700 |
| 11 Jun 2020 | 6,148.40 | 6,148.40 | 5,949.60 | 5,960.60 | 5,960.60 | 1,147,700 |
| 10 Jun 2020 | 6,144.90 | 6,182.30 | 6,089.70 | 6,148.40 | 6,148.40 | 1,028,500 |
| 09 Jun 2020 | 5,998.70 | 6,198.60 | 5,998.70 | 6,144.90 | 6,144.90 | 1,407,600 |
| 05 Jun 2020 | 5,991.80 | 6,017.80 | 5,963.00 | 5,998.70 | 5,998.70 | 946,400 |
| 04 Jun 2020 | 5,941.60 | 6,040.20 | 5,941.60 | 5,991.80 | 5,991.80 | 1,328,900 |
| 03 Jun 2020 | 5,835.10 | 5,943.70 | 5,835.10 | 5,941.60 | 5,941.60 | 1,032,300 |
| 02 Jun 2020 | 5,819.20 | 5,859.00 | 5,800.00 | 5,835.10 | 5,835.10 | 957,400 |
| 01 Jun 2020 | 5,755.70 | 5,819.20 | 5,705.40 | 5,819.20 | 5,819.20 | 841,800 |
| 29 May 2020 | 5,851.10 | 5,851.10 | 5,755.70 | 5,755.70 | 5,755.70 | 2,447,600 |
| 28 May 2020 | 5,775.00 | 5,922.00 | 5,775.00 | 5,851.10 | 5,851.10 | 1,227,600 |
| 27 May 2020 | 5,780.00 | 5,835.90 | 5,713.90 | 5,775.00 | 5,775.00 | 1,345,200 |
| 26 May 2020 | 5,615.60 | 5,780.00 | 5,615.60 | 5,780.00 | 5,780.00 | 1,021,600 |
| 25 May 2020 | 5,513.70 | 5,615.60 | 5,512.40 | 5,615.60 | 5,615.60 | 679,200 |
| 22 May 2020 | 5,550.40 | 5,569.70 | 5,494.80 | 5,497.00 | 5,497.00 | 759,100 |
| 21 May 2020 | 5,573.00 | 5,610.00 | 5,545.20 | 5,550.40 | 5,550.40 | 853,100 |
| 20 May 2020 | 5,559.50 | 5,587.10 | 5,507.00 | 5,573.00 | 5,573.00 | 753,200 |
| 19 May 2020 | 5,460.50 | 5,606.80 | 5,460.50 | 5,559.50 | 5,559.50 | 922,400 |
| 18 May 2020 | 5,404.80 | 5,486.30 | 5,404.80 | 5,460.50 | 5,460.50 | 797,800 |
| 15 May 2020 | 5,328.70 | 5,412.40 | 5,328.70 | 5,404.80 | 5,404.80 | 750,200 |
| 14 May 2020 | 5,421.70 | 5,421.70 | 5,328.70 | 5,328.70 | 5,328.70 | 829,800 |
| 13 May 2020 | 5,403.00 | 5,421.90 | 5,301.90 | 5,421.90 | 5,421.90 | 895,400 |
| 12 May 2020 | 5,461.20 | 5,461.40 | 5,374.00 | 5,403.00 | 5,403.00 | 866,400 |
| 11 May 2020 | 5,405.90 | 5,489.50 | 5,405.80 | 5,461.20 | 5,461.20 | 795,500 |
| 08 May 2020 | 5,378.70 | 5,428.00 | 5,378.50 | 5,391.10 | 5,391.10 | 851,300 |
| 07 May 2020 | 5,384.60 | 5,388.30 | 5,347.30 | 5,364.20 | 5,364.20 | 780,000 |
| 06 May 2020 | 5,407.10 | 5,408.60 | 5,345.00 | 5,384.60 | 5,384.60 | 694,800 |
| 05 May 2020 | 5,319.80 | 5,407.10 | 5,319.80 | 5,407.10 | 5,407.10 | 721,900 |
| 04 May 2020 | 5,245.90 | 5,328.40 | 5,169.60 | 5,319.80 | 5,319.80 | 853,400 |
| 01 May 2020 | 5,522.40 | 5,522.40 | 5,245.90 | 5,245.90 | 5,245.90 | 1,007,000 |
| 30 Apr 2020 | 5,393.40 | 5,549.10 | 5,393.40 | 5,522.40 | 5,522.40 | 1,198,100 |
| 29 Apr 2020 | 5,313.10 | 5,393.40 | 5,312.70 | 5,393.40 | 5,393.40 | 882,600 |
| 28 Apr 2020 | 5,321.40 | 5,373.80 | 5,272.80 | 5,313.10 | 5,313.10 | 851,800 |
| 27 Apr 2020 | 5,242.60 | 5,329.40 | 5,214.80 | 5,321.40 | 5,321.40 | 691,700 |
| 24 Apr 2020 | 5,217.10 | 5,263.80 | 5,207.50 | 5,242.60 | 5,242.60 | 773,900 |
| 23 Apr 2020 | 5,221.20 | 5,282.60 | 5,181.70 | 5,217.10 | 5,217.10 | 877,000 |
| 22 Apr 2020 | 5,221.30 | 5,251.70 | 5,100.70 | 5,221.20 | 5,221.20 | 996,700 |
| 21 Apr 2020 | 5,353.00 | 5,353.00 | 5,214.50 | 5,221.30 | 5,221.30 | 960,500 |
| 20 Apr 2020 | 5,486.30 | 5,490.60 | 5,353.00 | 5,353.00 | 5,353.00 | 855,400 |
| 17 Apr 2020 | 5,416.30 | 5,563.60 | 5,416.30 | 5,487.50 | 5,487.50 | 1,125,300 |
| 16 Apr 2020 | 5,466.70 | 5,466.70 | 5,345.00 | 5,416.30 | 5,416.30 | 1,115,600 |
| 15 Apr 2020 | 5,488.10 | 5,533.00 | 5,416.40 | 5,466.70 | 5,466.70 | 1,015,700 |
| 14 Apr 2020 | 5,387.30 | 5,490.70 | 5,360.00 | 5,488.10 | 5,488.10 | 1,159,400 |
| 09 Apr 2020 | 5,206.90 | 5,387.30 | 5,206.90 | 5,387.30 | 5,387.30 | 914,200 |
| 08 Apr 2020 | 5,252.30 | 5,321.00 | 5,121.90 | 5,206.90 | 5,206.90 | 1,158,400 |
| 07 Apr 2020 | 5,306.80 | 5,423.10 | 5,187.00 | 5,252.30 | 5,252.30 | 1,113,300 |
| 06 Apr 2020 | 5,067.50 | 5,302.20 | 5,067.50 | 5,286.80 | 5,286.80 | 912,700 |
| 03 Apr 2020 | 5,154.30 | 5,246.80 | 5,022.40 | 5,067.50 | 5,067.50 | 1,072,000 |
| 02 Apr 2020 | 5,258.60 | 5,258.60 | 5,065.20 | 5,154.30 | 5,154.30 | 1,020,200 |
| 01 Apr 2020 | 5,076.80 | 5,272.30 | 5,076.80 | 5,258.60 | 5,258.60 | 1,064,600 |
| 31 Mar 2020 | 5,181.40 | 5,366.40 | 5,005.80 | 5,076.80 | 5,076.80 | 1,522,500 |
| 30 Mar 2020 | 4,842.40 | 5,181.40 | 4,833.10 | 5,181.40 | 5,181.40 | 1,033,800 |
| 27 Mar 2020 | 5,113.30 | 5,236.70 | 4,842.40 | 4,842.40 | 4,842.40 | 1,456,800 |
| 26 Mar 2020 | 4,998.10 | 5,174.40 | 4,998.10 | 5,113.30 | 5,113.30 | 1,216,700 |
| 25 Mar 2020 | 4,735.70 | 5,024.50 | 4,735.70 | 4,998.10 | 4,998.10 | 1,355,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
