^AXJO - S&P/ASX 200

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20196,682.806,683.206,633.906,649.706,649.70633,400
17 Oct 20196,730.506,737.406,681.406,684.706,684.70871,200
16 Oct 20196,660.006,737.806,659.706,736.506,736.50626,500
15 Oct 20196,637.006,657.406,621.906,652.006,652.00504,800
14 Oct 20196,622.506,676.206,622.506,642.606,642.60489,200
11 Oct 20196,564.306,614.606,564.306,606.806,606.80526,900
10 Oct 20196,546.106,565.506,529.306,547.106,547.10549,400
09 Oct 20196,580.306,580.306,520.306,546.706,546.70503,100
08 Oct 20196,569.206,601.206,567.406,593.406,593.40476,500
07 Oct 20196,526.306,564.906,525.506,563.606,563.60272,800
04 Oct 20196,498.106,532.706,489.906,517.106,517.10473,300
03 Oct 20196,493.006,493.006,493.006,493.006,493.00-
02 Oct 20196,729.606,729.606,639.806,639.906,639.90618,800
01 Oct 20196,688.606,743.706,687.806,742.806,742.80612,700
30 Sep 20196,715.906,734.706,688.306,688.306,688.30611,600
27 Sep 20196,681.606,721.206,681.606,716.106,716.10606,300
26 Sep 20196,715.406,720.806,667.106,677.606,677.60594,800
25 Sep 20196,736.406,736.406,696.306,710.206,710.20648,200
24 Sep 20196,747.606,764.006,745.306,748.906,748.90595,600
23 Sep 20196,732.406,770.006,732.406,749.706,749.70506,700
20 Sep 20196,719.006,775.606,719.006,730.806,730.801,249,400
19 Sep 20196,686.306,742.906,686.306,717.506,717.50996,900
18 Sep 20196,695.306,703.306,673.806,681.606,681.60758,400
17 Sep 20196,673.506,695.306,649.106,695.306,695.30745,900
16 Sep 20196,669.206,688.506,646.606,673.506,673.50750,700
13 Sep 20196,654.906,676.506,653.706,669.206,669.20673,900
12 Sep 20196,638.006,687.406,638.006,654.906,654.90662,600
11 Sep 20196,614.106,638.406,614.106,638.006,638.00811,400
10 Sep 20196,648.006,654.806,595.706,614.106,614.10746,300
09 Sep 20196,647.306,659.706,631.206,648.006,648.00542,900
06 Sep 20196,613.206,656.106,613.206,647.306,647.30702,600
05 Sep 20196,553.006,622.806,551.006,613.206,613.20796,300
04 Sep 20196,573.406,573.406,503.906,553.006,553.00695,600
03 Sep 20196,579.406,591.306,554.306,573.406,573.40479,400
02 Sep 20196,604.206,604.806,558.306,579.406,579.40525,000
30 Aug 20196,507.406,612.106,507.406,604.206,604.20905,400
29 Aug 20196,500.606,510.906,475.506,507.406,507.40730,000
28 Aug 20196,471.206,502.006,462.006,500.606,500.60712,500
27 Aug 20196,440.106,483.106,439.206,471.206,471.20908,300
26 Aug 20196,523.106,523.106,409.806,440.106,440.10703,200
23 Aug 20196,501.806,529.206,495.306,523.106,523.10643,600
22 Aug 20196,483.306,521.306,483.306,501.806,501.80631,100
21 Aug 20196,545.006,545.006,466.606,483.306,483.30675,800
20 Aug 20196,467.406,545.006,467.406,545.006,545.00702,600
19 Aug 20196,405.506,468.406,405.506,467.406,467.40599,800
16 Aug 20196,408.106,425.306,396.006,405.506,405.50758,300
15 Aug 20196,595.906,595.906,405.606,408.106,408.10893,200
14 Aug 20196,568.506,600.706,555.906,595.906,595.90754,700
13 Aug 20196,590.306,593.306,558.506,568.506,568.50695,300
12 Aug 20196,584.406,590.306,555.106,590.306,590.30493,300
09 Aug 20196,568.106,592.506,562.506,584.406,584.40664,700
08 Aug 20196,519.506,568.106,462.306,568.106,568.10690,800
07 Aug 20196,478.106,530.206,467.506,519.506,519.50648,500
06 Aug 20196,640.306,640.306,444.406,478.106,478.10877,700
05 Aug 20196,768.606,768.606,639.406,640.306,640.30594,700
02 Aug 20196,788.906,788.906,747.806,768.606,768.60609,500
01 Aug 20196,812.606,812.606,780.606,788.906,788.90584,000
31 Jul 20196,845.106,845.106,812.606,812.606,812.60760,100
30 Jul 20196,825.806,875.506,825.806,845.106,845.10601,500
29 Jul 20196,793.406,834.406,793.406,825.806,825.80532,500
26 Jul 20196,818.006,818.006,779.506,793.406,793.40664,400
25 Jul 20196,776.706,818.006,771.106,818.006,818.00681,700
24 Jul 20196,724.606,783.306,724.606,776.706,776.70630,000
23 Jul 20196,691.206,730.706,688.806,724.606,724.60643,300
22 Jul 20196,700.306,710.706,673.206,691.206,691.20521,300
19 Jul 20196,649.106,705.406,646.606,700.306,700.30491,200
18 Jul 20196,673.306,673.306,630.706,649.106,649.10531,300
17 Jul 20196,641.006,675.406,626.606,673.306,673.30523,000
16 Jul 20196,653.006,665.306,641.006,641.006,641.00549,400
15 Jul 20196,694.906,694.906,638.506,653.006,653.00456,100
12 Jul 20196,716.106,717.106,687.706,696.506,696.50565,600
11 Jul 20196,689.806,729.406,686.106,716.106,716.10645,700
10 Jul 20196,665.706,718.206,665.706,689.806,689.80631,100
09 Jul 20196,672.206,679.006,641.406,665.706,665.70550,100
08 Jul 20196,740.006,751.306,672.206,672.206,672.20458,000
05 Jul 20196,718.006,769.606,714.806,751.306,751.30579,100
04 Jul 20196,685.506,731.906,685.506,718.006,718.00570,500
03 Jul 20196,653.206,692.406,641.706,685.506,685.50642,500
02 Jul 20196,648.406,686.506,642.506,653.206,653.20596,700
01 Jul 20196,618.806,664.006,618.806,648.106,648.10555,600
28 Jun 20196,666.306,670.106,618.806,618.806,618.80754,200
27 Jun 20196,640.506,666.306,606.306,666.306,666.30676,700
26 Jun 20196,658.006,658.006,637.406,640.506,640.50746,100
25 Jun 20196,665.406,680.306,647.306,658.006,658.00663,400
24 Jun 20196,650.806,665.406,617.006,665.406,665.40558,800
21 Jun 20196,687.406,691.506,641.106,650.806,650.801,163,800
20 Jun 20196,648.106,687.406,638.806,687.406,687.401,004,000
19 Jun 20196,570.006,648.106,570.006,648.106,648.10739,400
18 Jun 20196,530.906,572.506,529.306,570.006,570.00859,900
17 Jun 20196,554.006,555.406,527.006,530.906,530.90571,900
14 Jun 20196,542.406,559.506,533.006,554.006,554.00585,200
13 Jun 20196,543.706,563.206,534.306,542.406,542.40625,700
12 Jun 20196,546.306,587.306,543.706,543.706,543.70684,400
11 Jun 20196,443.906,546.306,443.906,546.306,546.30737,500
07 Jun 20196,383.006,443.906,383.006,443.906,443.90600,000
06 Jun 20196,358.506,403.206,358.506,383.006,383.00618,600
05 Jun 20196,332.406,387.606,332.406,358.506,358.50624,900
04 Jun 20196,320.506,343.006,315.606,332.406,332.40739,800
03 Jun 20196,396.906,396.906,320.506,320.506,320.50628,700
31 May 20196,392.106,398.806,362.206,396.906,396.90742,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...