Australia markets closed

S&P/ASX 200 (^AXJO)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,362.00+50.30 (+0.69%)
At close: 5:08PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20217,329.507,373.207,324.807,362.007,362.00565,800
14 Oct 20217,281.107,358.607,281.107,311.707,311.70648,100
13 Oct 20217,281.807,294.007,256.307,272.507,272.50589,800
12 Oct 20217,297.907,330.407,260.407,280.707,280.70669,100
11 Oct 20217,314.307,314.307,250.007,299.807,299.80613,000
08 Oct 20217,272.807,322.007,266.707,320.107,320.10622,200
07 Oct 20217,216.907,265.207,216.107,256.707,256.70716,300
06 Oct 20217,258.407,279.407,183.507,206.507,206.50726,900
05 Oct 20217,266.907,269.507,202.707,248.407,248.40735,900
04 Oct 20217,202.307,305.907,202.107,278.507,278.50464,100
01 Oct 20217,310.707,310.707,157.907,185.507,185.50785,100
30 Sept 20217,204.107,332.207,204.107,332.207,332.20801,800
29 Sept 20217,253.107,254.007,145.707,196.707,196.70850,900
28 Sept 20217,380.907,380.907,275.607,275.607,275.60753,700
27 Sept 20217,347.307,416.407,347.307,384.207,384.20630,600
24 Sept 20217,374.407,377.007,334.207,342.607,342.60666,300
23 Sept 20217,310.407,387.007,309.307,370.207,370.20696,700
22 Sept 20217,269.707,338.607,241.807,296.907,296.90663,800
21 Sept 20217,237.707,285.907,191.707,273.807,273.80740,300
20 Sept 20217,390.407,390.407,233.607,248.207,248.20721,100
17 Sept 20217,447.007,447.007,376.107,403.707,403.701,611,600
16 Sept 20217,428.207,487.607,428.207,460.207,460.20908,900
15 Sept 20217,423.507,431.007,378.907,417.007,417.00783,000
14 Sept 20217,423.507,446.007,388.907,437.307,437.30810,700
13 Sept 20217,405.807,436.807,389.407,425.207,425.20591,700
10 Sept 20217,369.507,430.007,369.507,406.607,406.60599,100
09 Sept 20217,502.307,503.607,344.307,369.507,369.50740,200
08 Sept 20217,520.407,522.207,476.307,512.007,512.00688,900
07 Sept 20217,526.507,536.907,487.807,530.307,530.30591,500
06 Sept 20217,521.207,528.507,440.107,528.507,528.50807,600
03 Sept 20217,486.007,539.007,486.007,522.907,522.90586,700
02 Sept 20217,497.907,509.607,437.207,485.707,485.70631,400
01 Sept 20217,524.807,527.807,462.207,527.107,527.10618,500
31 Aug 20217,507.007,555.907,507.007,534.907,534.90805,800
30 Aug 20217,488.307,528.307,476.007,504.507,504.50648,100
27 Aug 20217,491.207,494.507,465.007,488.307,488.30756,500
26 Aug 20217,531.907,531.907,477.807,491.207,491.20771,800
25 Aug 20217,507.807,542.407,507.807,531.907,531.90710,500
24 Aug 20217,489.907,524.407,489.907,503.007,503.00685,500
23 Aug 20217,474.407,496.307,463.307,489.907,489.90617,300
20 Aug 20217,464.607,512.007,453.607,460.907,460.90712,700
19 Aug 20217,502.107,502.107,429.207,464.607,464.60747,600
18 Aug 20217,511.007,532.907,470.507,502.107,502.10653,500
17 Aug 20217,582.507,582.507,494.407,511.007,511.00559,100
16 Aug 20217,629.007,629.007,582.507,582.507,582.50647,000
13 Aug 20217,585.907,632.807,585.907,628.907,628.90605,000
12 Aug 20217,590.007,608.607,571.507,588.207,588.20627,800
11 Aug 20217,574.907,615.107,572.707,584.307,584.30643,200
10 Aug 20217,549.407,576.307,537.107,562.607,562.60525,100
09 Aug 20217,537.807,567.007,532.807,538.407,538.40526,800
06 Aug 20217,502.807,538.407,497.307,538.407,538.40539,400
05 Aug 20217,498.307,526.407,493.007,511.107,511.10510,300
04 Aug 20217,485.607,509.207,477.607,503.207,503.20499,700
03 Aug 20217,495.707,495.907,455.507,474.507,474.50623,300
02 Aug 20217,415.907,506.307,414.907,491.407,491.40576,300
30 July 20217,423.007,437.707,387.907,392.607,392.60632,500
29 July 20217,400.507,418.707,392.507,417.407,417.40515,000
28 July 20217,425.407,432.407,368.307,379.307,379.30586,000
27 July 20217,411.407,447.907,409.507,431.407,431.40559,600
26 July 20217,394.407,417.607,389.307,394.307,394.30548,100
23 July 20217,380.507,398.707,357.007,394.407,394.40493,600
22 July 20217,308.707,386.407,308.707,386.407,386.40-
21 July 20217,252.207,354.807,252.207,308.707,308.70581,300
20 July 20217,286.007,286.007,205.007,252.207,252.20644,600
19 July 20217,325.007,325.007,249.207,286.007,286.00496,400
16 July 20217,330.407,348.107,316.307,348.107,348.10592,100
15 July 20217,359.807,365.707,322.907,335.907,335.90643,700
14 July 20217,328.407,368.507,326.507,354.707,354.70561,300
13 July 20217,340.607,382.207,332.107,332.107,332.10616,700
12 July 20217,299.507,353.407,299.507,333.507,333.50471,300
09 July 20217,330.307,330.407,226.007,251.807,251.80621,900
08 July 20217,338.307,381.907,327.007,341.407,341.40574,000
07 July 20217,255.507,332.407,255.507,326.907,326.90705,200
06 July 20217,321.007,346.207,261.807,261.807,261.80552,700
05 July 20217,310.507,343.707,306.707,315.007,315.00548,300
02 July 20217,273.207,312.307,271.007,308.607,308.60501,000
01 July 20217,314.707,317.207,265.607,265.607,265.60573,300
30 June 20217,307.407,370.107,307.007,313.007,313.00675,200
29 June 20217,308.007,308.007,241.507,301.207,301.20514,700
28 June 20217,309.507,310.607,273.707,307.307,307.30515,600
25 June 20217,288.307,325.607,287.607,308.007,308.00589,900
24 June 20217,303.307,303.807,256.307,275.307,275.30583,500
23 June 20217,342.707,344.007,292.907,298.507,298.50554,000
22 June 20217,258.207,365.907,258.207,342.207,342.20573,100
21 June 20217,347.107,347.107,216.607,235.307,235.30607,400
18 June 20217,347.207,403.207,334.907,368.907,368.901,225,100
17 June 20217,384.507,384.507,341.907,359.007,359.00772,100
16 June 20217,373.007,406.207,372.407,386.207,386.20659,600
15 June 20217,319.507,398.607,319.007,379.507,379.50613,700
11 June 20217,305.807,329.707,274.807,312.307,312.30556,900
10 June 20217,265.607,314.607,265.607,302.507,302.50595,500
09 June 20217,300.207,334.907,270.207,270.207,270.20567,100
08 June 20217,275.207,315.607,267.607,292.607,292.60504,200
07 June 20217,305.007,309.407,269.407,281.907,281.90471,200
04 June 20217,251.207,300.507,244.307,295.407,295.40645,700
03 June 20217,221.707,281.807,221.307,260.107,260.10592,800
02 June 20217,161.907,218.907,159.807,217.807,217.80569,800
01 June 20217,162.807,163.007,117.507,142.607,142.60414,800
31 May 20217,185.007,203.307,157.207,161.607,161.60499,800
28 May 20217,115.307,186.807,114.607,179.507,179.50606,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...