^AXJO - S&P/ASX 200

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Dec. 20175,997.006,028.805,997.006,025.606,025.60-
14 Dec. 20176,021.806,043.406,011.306,011.306,011.30-
13 Dec. 20176,013.206,027.206,003.106,021.806,021.80-
12 Dec. 20175,998.306,015.805,998.306,013.206,013.20-
11 Dec. 20175,994.406,015.005,990.005,998.305,998.30-
08 Dec. 20175,977.706,012.005,977.705,994.405,994.40-
07 Dec. 20175,945.705,987.205,944.305,977.705,977.70-
06 Dec. 20175,971.805,971.805,938.705,946.105,946.10-
05 Dec. 20175,985.605,985.605,948.705,971.705,971.70-
04 Dec. 20175,989.806,000.505,979.005,985.605,985.60-
01 Dec. 20175,969.906,011.405,969.905,989.805,989.80-
30 Nov. 20176,011.106,011.105,949.205,969.905,969.90-
29 Nov. 20175,984.306,031.405,984.306,011.106,011.10-
28 Nov. 20175,988.806,004.305,976.305,984.305,984.30-
27 Nov. 20175,982.606,009.005,978.105,988.805,988.80-
24 Nov. 20175,986.305,986.305,951.405,982.605,982.60-
23 Nov. 20175,986.305,986.305,958.105,960.605,960.6078,246,200
22 Nov. 20175,963.505,998.105,963.505,986.405,986.40-
21 Nov. 20175,945.705,969.105,945.205,963.505,963.50-
20 Nov. 20175,957.305,957.305,922.605,945.705,945.70-
17 Nov. 20175,943.505,978.705,943.505,957.305,957.30-
16 Nov. 20175,934.205,953.605,916.105,943.505,943.50-
15 Nov. 20175,968.705,968.705,934.205,934.205,934.20-
14 Nov. 20176,021.806,021.805,957.105,966.005,966.00-
13 Nov. 20176,029.406,029.406,010.706,021.806,021.80-
10 Nov. 20176,049.406,049.406,020.706,029.406,029.40-
09 Nov. 20176,016.306,052.106,016.306,049.406,049.40-
08 Nov. 20176,014.306,022.805,996.206,016.306,016.30-
07 Nov. 20175,953.806,017.405,953.806,014.306,014.30-
06 Nov. 20175,959.905,966.305,945.705,953.805,953.80-
03 Nov. 20175,931.705,968.205,931.705,959.905,959.90-
02 Nov. 20175,937.805,961.505,929.105,931.705,931.70-
01 Nov. 20175,909.005,952.405,909.005,937.805,937.80-
31 Oct. 20175,919.105,934.505,908.305,909.005,909.00-
30 Oct. 20175,903.605,927.705,903.605,919.105,919.10-
27 Oct. 20175,916.305,938.105,859.205,903.205,903.20-
26 Oct. 20175,905.605,916.305,884.605,916.305,916.30-
25 Oct. 20175,897.605,919.905,895.105,905.605,905.60-
24 Oct. 20175,894.005,908.805,885.405,897.605,897.60-
23 Oct. 20175,907.005,925.305,892.305,894.005,894.00-
20 Oct. 20175,896.105,924.905,868.605,907.005,907.00-
19 Oct. 20175,890.505,910.205,884.905,896.105,896.10-
18 Oct. 20175,889.605,906.105,886.705,890.505,890.50-
17 Oct. 20175,846.805,896.305,846.805,889.605,889.60-
16 Oct. 20175,814.205,856.305,814.205,846.805,846.80-
13 Oct. 20175,794.505,825.205,792.705,814.205,814.20-
12 Oct. 20175,772.105,794.505,763.705,794.505,794.50-
11 Oct. 20175,738.105,778.105,738.105,772.105,772.10-
10 Oct. 20175,739.305,750.305,720.405,738.105,738.10-
09 Oct. 20175,710.805,759.205,710.805,739.305,739.30-
06 Oct. 20175,651.805,710.705,651.805,710.705,710.70-
05 Oct. 20175,652.105,673.605,650.905,651.805,651.80-
04 Oct. 20175,701.405,702.805,651.105,652.105,652.10-
03 Oct. 20175,729.305,736.405,692.705,701.405,701.40-
02 Oct. 20175,681.605,751.005,681.605,729.305,729.30-
29 Sep. 20175,670.405,688.505,651.905,681.605,681.60-
28 Sep. 20175,664.305,685.905,664.305,670.405,670.40-
27 Sep. 20175,671.005,672.605,649.105,664.305,664.30-
26 Sep. 20175,683.705,698.505,666.605,671.005,671.00-
25 Sep. 20175,682.105,710.405,679.205,683.705,683.70-
22 Sep. 20175,655.405,688.205,655.405,682.105,682.10-
21 Sep. 20175,709.105,709.105,639.405,655.405,655.40-
20 Sep. 20175,713.605,713.605,680.505,709.105,709.10-
19 Sep. 20175,720.605,742.205,713.605,713.605,713.60-
18 Sep. 20175,695.005,731.505,695.005,720.605,720.60-
15 Sep. 20175,738.705,738.705,686.405,695.005,695.00-
14 Sep. 20175,744.305,749.005,726.305,738.705,738.70-
13 Sep. 20175,746.405,777.705,744.305,744.305,744.30-
12 Sep. 20175,713.105,764.605,713.105,746.405,746.40-
11 Sep. 20175,672.805,723.005,669.805,713.105,713.10-
08 Sep. 20175,689.905,694.205,661.405,672.605,672.60-
07 Sep. 20175,689.705,718.105,679.305,689.905,689.90-
06 Sep. 20175,706.205,706.205,662.705,689.705,689.70-
05 Sep. 20175,702.005,706.205,666.205,706.205,706.20-
04 Sep. 2017------
01 Sep. 20175,714.505,734.905,700.805,724.605,724.60-
31 Aug. 20175,669.705,714.505,669.705,714.505,714.50-
30 Aug. 20175,669.005,691.305,654.905,669.705,669.70-
29 Aug. 20175,709.705,709.705,645.805,669.005,669.00-
28 Aug. 20175,743.905,746.305,699.605,709.905,709.90-
25 Aug. 20175,745.505,750.505,721.305,743.905,743.90-
24 Aug. 20175,737.205,753.705,716.905,745.505,745.50-
23 Aug. 20175,750.105,781.405,723.505,737.205,737.20-
22 Aug. 20175,725.905,750.905,725.905,750.105,750.10-
21 Aug. 20175,747.105,747.105,699.005,725.905,725.90-
18 Aug. 20175,779.205,779.205,711.005,747.105,747.10-
17 Aug. 20175,785.105,806.305,765.805,779.205,779.20-
16 Aug. 20175,757.505,785.105,728.805,785.105,785.10-
15 Aug. 20175,730.405,777.205,730.405,757.505,757.50-
14 Aug. 20175,693.105,735.705,693.105,730.405,730.40-
11 Aug. 20175,760.905,760.905,674.005,693.105,693.10-
10 Aug. 20175,765.705,795.505,747.005,760.905,760.90-
09 Aug. 20175,743.805,777.205,742.805,765.705,765.70-
08 Aug. 20175,773.605,792.005,722.105,743.805,743.80-
07 Aug. 20175,720.605,781.605,720.605,773.605,773.60-
04 Aug. 20175,735.105,738.605,709.305,720.605,720.60-
03 Aug. 20175,744.205,744.605,706.205,735.105,735.10-
02 Aug. 20175,772.405,779.605,738.105,744.205,744.20-
01 Aug. 20175,720.605,774.505,720.605,772.405,772.40-
31 Jul. 20175,702.805,745.205,701.805,720.605,720.60-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...