S&P/ASX 200 (^AXJO)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,394.40+8.00 (+0.11%)
At close: 4:44PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 July 2021 | 7,380.50 | 7,398.70 | 7,357.00 | 7,394.40 | 7,394.40 | 493,600 |
| 22 July 2021 | 7,308.70 | 7,386.40 | 7,308.70 | 7,386.40 | 7,386.40 | - |
| 21 July 2021 | 7,252.20 | 7,354.80 | 7,252.20 | 7,308.70 | 7,308.70 | 581,300 |
| 20 July 2021 | 7,286.00 | 7,286.00 | 7,205.00 | 7,252.20 | 7,252.20 | 644,600 |
| 19 July 2021 | 7,325.00 | 7,325.00 | 7,249.20 | 7,286.00 | 7,286.00 | 496,400 |
| 16 July 2021 | 7,330.40 | 7,348.10 | 7,316.30 | 7,348.10 | 7,348.10 | 592,100 |
| 15 July 2021 | 7,359.80 | 7,365.70 | 7,322.90 | 7,335.90 | 7,335.90 | 643,700 |
| 14 July 2021 | 7,328.40 | 7,368.50 | 7,326.50 | 7,354.70 | 7,354.70 | 561,300 |
| 13 July 2021 | 7,340.60 | 7,382.20 | 7,332.10 | 7,332.10 | 7,332.10 | 616,700 |
| 12 July 2021 | 7,299.50 | 7,353.40 | 7,299.50 | 7,333.50 | 7,333.50 | 471,300 |
| 09 July 2021 | 7,330.30 | 7,330.40 | 7,226.00 | 7,251.80 | 7,251.80 | 621,900 |
| 08 July 2021 | 7,338.30 | 7,381.90 | 7,327.00 | 7,341.40 | 7,341.40 | 574,000 |
| 07 July 2021 | 7,255.50 | 7,332.40 | 7,255.50 | 7,326.90 | 7,326.90 | 705,200 |
| 06 July 2021 | 7,321.00 | 7,346.20 | 7,261.80 | 7,261.80 | 7,261.80 | 552,700 |
| 05 July 2021 | 7,310.50 | 7,343.70 | 7,306.70 | 7,315.00 | 7,315.00 | 548,300 |
| 02 July 2021 | 7,273.20 | 7,312.30 | 7,271.00 | 7,308.60 | 7,308.60 | 501,000 |
| 01 July 2021 | 7,314.70 | 7,317.20 | 7,265.60 | 7,265.60 | 7,265.60 | 573,300 |
| 30 June 2021 | 7,307.40 | 7,370.10 | 7,307.00 | 7,313.00 | 7,313.00 | 675,200 |
| 29 June 2021 | 7,308.00 | 7,308.00 | 7,241.50 | 7,301.20 | 7,301.20 | 514,700 |
| 28 June 2021 | 7,309.50 | 7,310.60 | 7,273.70 | 7,307.30 | 7,307.30 | 515,600 |
| 25 June 2021 | 7,288.30 | 7,325.60 | 7,287.60 | 7,308.00 | 7,308.00 | 589,900 |
| 24 June 2021 | 7,303.30 | 7,303.80 | 7,256.30 | 7,275.30 | 7,275.30 | 583,500 |
| 23 June 2021 | 7,342.70 | 7,344.00 | 7,292.90 | 7,298.50 | 7,298.50 | 554,000 |
| 22 June 2021 | 7,258.20 | 7,365.90 | 7,258.20 | 7,342.20 | 7,342.20 | 573,100 |
| 21 June 2021 | 7,347.10 | 7,347.10 | 7,216.60 | 7,235.30 | 7,235.30 | 607,400 |
| 18 June 2021 | 7,347.20 | 7,403.20 | 7,334.90 | 7,368.90 | 7,368.90 | 1,225,100 |
| 17 June 2021 | 7,384.50 | 7,384.50 | 7,341.90 | 7,359.00 | 7,359.00 | 772,100 |
| 16 June 2021 | 7,373.00 | 7,406.20 | 7,372.40 | 7,386.20 | 7,386.20 | 659,600 |
| 15 June 2021 | 7,319.50 | 7,398.60 | 7,319.00 | 7,379.50 | 7,379.50 | 613,700 |
| 11 June 2021 | 7,305.80 | 7,329.70 | 7,274.80 | 7,312.30 | 7,312.30 | 556,900 |
| 10 June 2021 | 7,265.60 | 7,314.60 | 7,265.60 | 7,302.50 | 7,302.50 | 595,500 |
| 09 June 2021 | 7,300.20 | 7,334.90 | 7,270.20 | 7,270.20 | 7,270.20 | 567,100 |
| 08 June 2021 | 7,275.20 | 7,315.60 | 7,267.60 | 7,292.60 | 7,292.60 | 504,200 |
| 07 June 2021 | 7,305.00 | 7,309.40 | 7,269.40 | 7,281.90 | 7,281.90 | 471,200 |
| 04 June 2021 | 7,251.20 | 7,300.50 | 7,244.30 | 7,295.40 | 7,295.40 | 645,700 |
| 03 June 2021 | 7,221.70 | 7,281.80 | 7,221.30 | 7,260.10 | 7,260.10 | 592,800 |
| 02 June 2021 | 7,161.90 | 7,218.90 | 7,159.80 | 7,217.80 | 7,217.80 | 569,800 |
| 01 June 2021 | 7,162.80 | 7,163.00 | 7,117.50 | 7,142.60 | 7,142.60 | 414,800 |
| 31 May 2021 | 7,185.00 | 7,203.30 | 7,157.20 | 7,161.60 | 7,161.60 | 499,800 |
| 28 May 2021 | 7,115.30 | 7,186.80 | 7,114.60 | 7,179.50 | 7,179.50 | 606,900 |
| 27 May 2021 | 7,099.90 | 7,118.90 | 7,082.40 | 7,094.90 | 7,094.90 | 1,395,500 |
| 26 May 2021 | 7,105.00 | 7,136.40 | 7,090.10 | 7,092.50 | 7,092.50 | 518,000 |
| 25 May 2021 | 7,053.20 | 7,115.20 | 7,053.20 | 7,115.20 | 7,115.20 | 483,400 |
| 24 May 2021 | 7,026.10 | 7,061.90 | 7,015.50 | 7,045.90 | 7,045.90 | 456,000 |
| 21 May 2021 | 7,019.80 | 7,056.40 | 6,999.60 | 7,030.30 | 7,030.30 | 589,800 |
| 20 May 2021 | 6,919.40 | 7,025.40 | 6,919.40 | 7,019.60 | 7,019.60 | 664,400 |
| 19 May 2021 | 7,048.40 | 7,049.20 | 6,917.30 | 6,931.70 | 6,931.70 | 702,200 |
| 18 May 2021 | 7,037.90 | 7,083.60 | 7,036.60 | 7,066.00 | 7,066.00 | 524,900 |
| 17 May 2021 | 7,027.80 | 7,065.70 | 7,023.60 | 7,023.60 | 7,023.60 | 453,200 |
| 14 May 2021 | 6,996.30 | 7,055.70 | 6,996.30 | 7,014.20 | 7,014.20 | 521,000 |
| 13 May 2021 | 7,038.80 | 7,040.00 | 6,966.50 | 6,982.70 | 6,982.70 | 616,800 |
| 12 May 2021 | 7,093.40 | 7,093.40 | 7,006.60 | 7,044.90 | 7,044.90 | 644,600 |
| 11 May 2021 | 7,164.70 | 7,165.20 | 7,078.00 | 7,097.00 | 7,097.00 | 558,900 |
| 10 May 2021 | 7,076.10 | 7,172.80 | 7,076.10 | 7,172.80 | 7,172.80 | 588,400 |
| 07 May 2021 | 7,068.20 | 7,101.20 | 7,054.10 | 7,080.80 | 7,080.80 | 532,200 |
| 06 May 2021 | 7,107.30 | 7,112.50 | 7,042.70 | 7,061.70 | 7,061.70 | 624,500 |
| 05 May 2021 | 7,068.10 | 7,122.00 | 7,054.00 | 7,095.80 | 7,095.80 | 510,200 |
| 04 May 2021 | 7,039.80 | 7,069.50 | 7,034.80 | 7,067.90 | 7,067.90 | 484,100 |
| 03 May 2021 | 7,022.00 | 7,068.40 | 7,022.00 | 7,028.80 | 7,028.80 | 468,200 |
| 30 Apr 2021 | 7,075.50 | 7,075.50 | 7,012.80 | 7,025.80 | 7,025.80 | 615,500 |
| 29 Apr 2021 | 7,075.20 | 7,096.90 | 7,069.00 | 7,082.30 | 7,082.30 | 634,900 |
| 28 Apr 2021 | 7,030.50 | 7,077.50 | 7,028.60 | 7,064.70 | 7,064.70 | 620,700 |
| 27 Apr 2021 | 7,053.30 | 7,053.30 | 7,005.90 | 7,033.80 | 7,033.80 | 596,300 |
| 26 Apr 2021 | 7,071.00 | 7,075.20 | 7,045.60 | 7,045.60 | 7,045.60 | 427,500 |
| 23 Apr 2021 | 7,043.80 | 7,060.70 | 7,036.80 | 7,060.70 | 7,060.70 | 485,400 |
| 22 Apr 2021 | 7,005.50 | 7,055.40 | 6,993.70 | 7,055.40 | 7,055.40 | 664,000 |
| 21 Apr 2021 | 6,998.30 | 7,000.50 | 6,905.40 | 6,997.50 | 6,997.50 | 689,100 |
| 20 Apr 2021 | 7,067.20 | 7,067.20 | 7,008.80 | 7,017.80 | 7,017.80 | 554,600 |
| 19 Apr 2021 | 7,069.00 | 7,094.80 | 7,065.60 | 7,065.60 | 7,065.60 | 473,500 |
| 16 Apr 2021 | 7,063.60 | 7,066.40 | 7,030.10 | 7,063.50 | 7,063.50 | 627,000 |
| 15 Apr 2021 | 7,033.50 | 7,071.50 | 6,988.60 | 7,058.60 | 7,058.60 | 686,700 |
| 14 Apr 2021 | 6,983.70 | 7,027.40 | 6,980.10 | 7,023.10 | 7,023.10 | 576,400 |
| 13 Apr 2021 | 6,975.30 | 6,998.00 | 6,962.90 | 6,976.90 | 6,976.90 | 507,300 |
| 12 Apr 2021 | 6,996.70 | 6,996.70 | 6,957.40 | 6,974.00 | 6,974.00 | 405,100 |
| 09 Apr 2021 | 6,996.90 | 6,998.30 | 6,965.50 | 6,995.20 | 6,995.20 | 425,900 |
| 08 Apr 2021 | 6,941.60 | 7,012.40 | 6,941.60 | 6,998.80 | 6,998.80 | 543,900 |
| 07 Apr 2021 | 6,890.00 | 6,933.90 | 6,889.40 | 6,928.00 | 6,928.00 | 612,700 |
| 06 Apr 2021 | 6,848.40 | 6,915.70 | 6,848.40 | 6,885.90 | 6,885.90 | 517,500 |
| 01 Apr 2021 | 6,800.70 | 6,830.40 | 6,783.30 | 6,828.70 | 6,828.70 | 473,200 |
| 31 Mar 2021 | 6,756.40 | 6,862.60 | 6,755.00 | 6,790.70 | 6,790.70 | 717,600 |
| 30 Mar 2021 | 6,807.00 | 6,836.30 | 6,738.40 | 6,738.40 | 6,738.40 | 513,800 |
| 29 Mar 2021 | 6,824.20 | 6,860.60 | 6,794.10 | 6,799.50 | 6,799.50 | 502,100 |
| 26 Mar 2021 | 6,790.60 | 6,835.00 | 6,790.60 | 6,824.20 | 6,824.20 | 571,500 |
| 25 Mar 2021 | 6,772.80 | 6,806.00 | 6,769.90 | 6,790.60 | 6,790.60 | 557,700 |
| 24 Mar 2021 | 6,741.80 | 6,799.10 | 6,735.60 | 6,778.80 | 6,778.80 | 503,000 |
| 23 Mar 2021 | 6,757.80 | 6,786.20 | 6,741.30 | 6,745.40 | 6,745.40 | 518,800 |
| 22 Mar 2021 | 6,708.00 | 6,763.40 | 6,688.20 | 6,752.50 | 6,752.50 | 472,000 |
| 19 Mar 2021 | 6,731.80 | 6,740.90 | 6,673.70 | 6,708.20 | 6,708.20 | 1,245,600 |
| 18 Mar 2021 | 6,795.20 | 6,806.20 | 6,744.50 | 6,745.90 | 6,745.90 | 715,600 |
| 17 Mar 2021 | 6,827.10 | 6,827.10 | 6,761.40 | 6,795.20 | 6,795.20 | 603,800 |
| 16 Mar 2021 | 6,773.00 | 6,858.90 | 6,767.80 | 6,827.10 | 6,827.10 | 587,100 |
| 15 Mar 2021 | 6,765.30 | 6,793.50 | 6,727.50 | 6,773.00 | 6,773.00 | 484,500 |
| 12 Mar 2021 | 6,736.90 | 6,783.00 | 6,736.60 | 6,766.80 | 6,766.80 | 468,300 |
| 11 Mar 2021 | 6,711.60 | 6,756.70 | 6,648.60 | 6,713.90 | 6,713.90 | 665,900 |
| 10 Mar 2021 | 6,776.10 | 6,806.50 | 6,714.10 | 6,714.10 | 6,714.10 | 619,800 |
| 09 Mar 2021 | 6,741.70 | 6,810.00 | 6,741.70 | 6,771.20 | 6,771.20 | 733,600 |
| 08 Mar 2021 | 6,741.80 | 6,835.60 | 6,739.60 | 6,739.60 | 6,739.60 | 609,600 |
| 05 Mar 2021 | 6,760.70 | 6,760.70 | 6,660.50 | 6,710.80 | 6,710.80 | 702,400 |
| 04 Mar 2021 | 6,809.00 | 6,809.40 | 6,709.00 | 6,760.70 | 6,760.70 | 737,500 |
| 03 Mar 2021 | 6,778.50 | 6,818.80 | 6,774.40 | 6,818.00 | 6,818.00 | 591,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
