^AXJO - S&P/ASX 200

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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-
27 Jul. 20186,244.506,302.306,244.506,300.206,300.20-
26 Jul. 20186,247.606,252.106,214.506,244.506,244.50-
25 Jul. 20186,265.806,277.306,239.706,247.606,247.60-
24 Jul. 20186,227.606,269.206,227.606,265.806,265.80-
23 Jul. 20186,285.906,285.906,224.906,227.606,227.60-
20 Jul. 20186,262.706,297.906,254.806,285.906,285.90-
19 Jul. 20186,245.106,274.206,243.106,262.706,262.70-
18 Jul. 20186,203.606,256.806,203.606,245.106,245.10-
17 Jul. 20186,241.506,241.506,199.906,203.606,203.60-
16 Jul. 20186,267.606,275.706,235.506,241.506,241.50-
13 Jul. 20186,268.306,287.106,251.106,268.406,268.40-
12 Jul. 20186,215.606,279.806,209.906,268.306,268.30-
11 Jul. 20186,258.106,258.106,209.606,215.606,215.60-
10 Jul. 20186,286.006,306.106,257.906,258.106,258.10-
09 Jul. 20186,272.306,301.506,272.306,286.006,286.00-
06 Jul. 20186,215.506,273.506,215.506,272.306,272.30-
05 Jul. 20186,183.406,218.506,182.006,215.506,215.50-
04 Jul. 20186,210.206,213.806,174.406,183.406,183.40-
03 Jul. 20186,177.806,218.306,177.806,210.206,210.20-
02 Jul. 20186,194.606,220.106,177.506,177.806,177.80-
29 Jun. 20186,215.406,232.606,194.606,194.606,194.60-
28 Jun. 20186,195.906,218.906,178.406,215.406,215.40-
27 Jun. 20186,197.606,216.306,189.406,195.906,195.90-
26 Jun. 20186,210.406,210.406,161.106,197.606,197.60-
25 Jun. 20186,225.706,250.806,204.306,210.406,210.40-
22 Jun. 20186,232.106,243.406,217.006,225.206,225.20-
21 Jun. 20186,172.606,249.306,172.606,232.106,232.10-
20 Jun. 20186,102.106,172.606,102.106,172.606,172.60-
19 Jun. 20186,104.106,147.606,102.106,102.106,102.10-
18 Jun. 20186,094.006,114.906,085.206,104.106,104.10-
15 Jun. 20186,016.606,100.106,016.606,094.006,094.00-
14 Jun. 20186,023.506,033.706,007.506,016.606,016.60-
13 Jun. 20186,054.406,054.406,010.706,023.506,023.50-
12 Jun. 20186,045.206,063.906,040.806,054.406,054.40-
08 Jun. 20186,057.306,060.806,041.406,045.206,045.20-
07 Jun. 20186,025.106,070.706,025.106,057.306,057.30-
06 Jun. 20185,994.906,026.105,994.906,025.106,025.10-
05 Jun. 20186,025.506,025.505,982.205,994.905,994.90-
04 Jun. 20185,990.406,038.505,990.406,025.506,025.50-
01 Jun. 20186,011.906,011.905,972.005,990.405,990.40-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...