^AXJO - S&P/ASX 200

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
14 Dec. 20185,661.605,665.205,588.605,610.505,610.50-
13 Dec. 20185,653.505,682.105,636.905,661.605,661.60-
12 Dec. 20185,575.905,654.905,575.905,653.505,653.50-
11 Dec. 20185,555.305,587.705,551.505,575.905,575.90-
10 Dec. 20185,681.505,681.505,549.305,552.505,552.50-
07 Dec. 20185,657.705,706.405,653.505,681.505,681.50-
06 Dec. 20185,668.405,668.405,621.405,657.605,657.60-
05 Dec. 20185,713.105,713.105,610.005,668.405,668.40-
04 Dec. 20185,771.205,771.205,713.105,713.105,713.10-
03 Dec. 20185,667.205,771.205,667.205,771.205,771.20-
30 Nov. 20185,758.405,758.405,667.205,667.205,667.20-
29 Nov. 20185,725.105,778.705,725.105,758.405,758.40-
28 Nov. 20185,728.305,737.605,706.705,725.105,725.10-
27 Nov. 20185,671.605,728.305,670.705,728.305,728.30-
26 Nov. 20185,716.205,716.205,655.605,671.605,671.60-
23 Nov. 20185,691.305,724.305,678.305,716.205,716.20-
22 Nov. 20185,642.805,695.405,642.805,691.305,691.30-
21 Nov. 20185,671.805,671.805,594.005,642.805,642.80-
20 Nov. 20185,693.705,693.705,635.505,671.805,671.80-
19 Nov. 20185,730.605,731.305,682.405,693.705,693.70-
16 Nov. 20185,736.005,757.905,726.505,730.605,730.60-
15 Nov. 20185,732.805,753.505,686.805,736.005,736.00-
14 Nov. 20185,834.205,837.305,728.605,732.805,732.80-
13 Nov. 20185,941.305,941.305,824.405,834.205,834.20-
12 Nov. 20185,921.805,941.305,884.605,941.305,941.30-
09 Nov. 20185,928.205,933.505,896.405,921.805,921.80-
08 Nov. 20185,896.905,935.505,896.905,928.205,928.20-
07 Nov. 20185,875.205,896.905,844.605,896.905,896.90-
06 Nov. 20185,818.105,877.205,818.105,875.205,875.20-
05 Nov. 20185,849.205,857.405,817.705,818.105,818.10-
02 Nov. 20185,840.805,849.205,809.205,849.205,849.20-
01 Nov. 20185,830.305,877.205,820.705,840.805,840.80-
31 Oct. 20185,805.105,830.305,789.505,830.305,830.30-
30 Oct. 20185,728.205,805.105,691.705,805.105,805.10-
29 Oct. 20185,665.205,737.605,665.205,728.205,728.20-
26 Oct. 20185,664.105,700.205,624.605,665.205,665.20-
25 Oct. 20185,829.005,829.005,664.105,664.105,664.10-
24 Oct. 20185,843.105,857.105,819.405,829.005,829.00-
23 Oct. 20185,904.905,905.405,843.105,843.105,843.10-
22 Oct. 20185,939.505,939.505,887.705,904.905,904.90-
19 Oct. 20185,942.405,942.405,883.305,939.505,939.50-
18 Oct. 20185,939.105,942.805,914.905,942.405,942.40-
17 Oct. 20185,869.905,940.205,869.905,939.105,939.10-
16 Oct. 20185,869.905,884.705,837.105,869.905,869.90-
15 Oct. 20185,895.705,895.705,796.005,837.105,837.10-
12 Oct. 20185,883.805,904.005,846.705,895.705,895.70-
11 Oct. 20186,049.806,049.805,883.805,883.805,883.80-
10 Oct. 20186,041.106,057.806,022.706,049.806,049.80-
09 Oct. 20186,100.306,101.806,033.606,041.106,041.10-
08 Oct. 20186,177.406,177.406,100.306,100.306,100.30-
05 Oct. 20186,176.306,199.206,160.606,185.506,185.50-
04 Oct. 20186,146.106,195.206,146.106,176.306,176.30-
03 Oct. 20186,126.206,151.406,126.206,146.106,146.10-
02 Oct. 20186,172.306,180.306,118.406,126.206,126.20-
01 Oct. 20186,207.606,207.606,154.306,172.306,172.30-
28 Sep. 20186,181.206,234.406,181.206,207.606,207.60-
27 Sep. 20186,192.306,197.106,179.806,181.206,181.20-
26 Sep. 20186,185.906,210.506,182.506,192.306,192.30-
25 Sep. 20186,186.906,192.206,166.806,185.906,185.90-
24 Sep. 20186,194.606,195.206,167.706,186.906,186.90-
21 Sep. 20186,169.506,209.606,169.506,194.606,194.60-
20 Sep. 20186,190.006,196.706,163.706,169.506,169.50-
19 Sep. 20186,161.506,197.506,161.506,190.006,190.00-
18 Sep. 20186,185.006,185.006,149.106,161.506,161.50-
17 Sep. 20186,165.306,192.606,142.306,185.006,185.00-
14 Sep. 20186,128.706,173.306,128.706,165.306,165.30-
13 Sep. 20186,175.906,175.906,126.706,128.706,128.70-
12 Sep. 20186,179.706,181.106,152.406,175.906,175.90-
11 Sep. 20186,141.706,181.506,139.306,179.706,179.70-
10 Sep. 20186,143.806,152.706,123.806,141.706,141.70-
07 Sep. 20186,160.406,160.406,102.006,143.806,143.80-
06 Sep. 20186,230.406,230.406,150.706,160.406,160.40-
05 Sep. 20186,293.106,293.106,230.406,230.406,230.40-
04 Sep. 20186,310.906,314.906,276.306,293.106,293.10-
03 Sep. 20186,319.506,333.706,310.906,310.906,310.90-
31 Aug. 20186,351.806,355.206,319.506,319.506,319.50-
30 Aug. 20186,352.206,373.506,348.206,351.806,351.80-
29 Aug. 20186,304.706,352.206,303.006,352.206,352.20-
28 Aug. 20186,268.906,318.906,268.906,304.706,304.70-
27 Aug. 20186,247.506,269.606,230.906,268.906,268.90-
24 Aug. 20186,244.406,273.706,238.006,247.306,247.30-
23 Aug. 20186,266.006,275.706,242.506,244.406,244.40-
22 Aug. 20186,284.406,284.406,248.806,266.006,266.00-
21 Aug. 20186,345.006,345.406,275.906,284.406,284.40-
20 Aug. 20186,338.406,358.006,338.406,345.006,345.00-
17 Aug. 20186,328.306,348.106,316.606,339.206,339.20-
16 Aug. 20186,329.006,331.006,282.406,328.306,328.30-
15 Aug. 20186,299.606,329.006,274.706,329.006,329.00-
14 Aug. 20186,252.206,307.806,252.206,299.606,299.60-
13 Aug. 20186,278.106,279.706,239.606,252.206,252.20-
10 Aug. 20186,297.706,307.206,277.406,278.406,278.40-
09 Aug. 20186,268.506,313.606,258.406,297.706,297.70-
08 Aug. 20186,253.906,279.006,253.906,268.506,268.50-
07 Aug. 20186,273.006,273.006,244.406,253.906,253.90-
06 Aug. 20186,234.806,284.306,234.806,273.006,273.00-
03 Aug. 20186,240.906,269.906,231.206,234.806,234.80-
02 Aug. 20186,275.706,277.506,240.906,240.906,240.90-
01 Aug. 20186,280.206,293.306,269.106,275.706,275.70-
31 Jul. 20186,278.406,298.606,271.906,280.206,280.20-
30 Jul. 20186,297.006,300.206,260.006,278.406,278.40-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...