^AXJO - S&P/ASX 200

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Feb. 20196,139.206,176.206,126.506,167.306,167.30-
21 Feb. 20196,096.506,153.606,083.606,139.206,139.20-
20 Feb. 20196,106.906,125.806,077.506,096.506,096.50-
19 Feb. 20196,089.806,119.506,081.406,106.906,106.90-
18 Feb. 20196,066.106,115.706,066.106,089.806,089.80-
15 Feb. 20196,059.406,076.106,048.906,066.106,066.10-
14 Feb. 20196,063.606,093.606,046.706,059.406,059.40-
13 Feb. 20196,079.106,094.006,053.006,063.606,063.60-
12 Feb. 20196,060.806,093.206,053.406,079.106,079.10-
11 Feb. 20196,071.506,084.906,028.606,060.806,060.80-
08 Feb. 20196,092.506,094.706,054.106,071.506,071.50-
07 Feb. 20196,026.106,105.906,026.106,092.506,092.50-
06 Feb. 20196,005.906,042.505,990.506,026.106,026.10-
05 Feb. 20195,891.206,039.205,891.206,005.906,005.90-
04 Feb. 20195,862.805,899.205,848.905,891.205,891.20-
01 Feb. 20195,864.705,881.605,857.405,862.805,862.80702,119,900
31 Jan. 20195,886.705,912.605,864.705,864.705,864.70-
30 Jan. 20195,874.205,912.405,865.905,886.705,886.70-
29 Jan. 20195,905.605,907.605,861.605,874.205,874.20-
25 Jan. 20195,865.705,915.205,864.005,905.605,905.60-
24 Jan. 20195,844.405,865.705,839.705,865.705,865.70-
23 Jan. 20195,858.805,862.005,831.405,843.705,843.70-
22 Jan. 20195,890.405,890.405,851.305,858.805,858.80-
21 Jan. 20195,879.605,911.805,879.605,890.405,890.40-
18 Jan. 20195,850.105,888.105,850.105,879.605,879.60-
17 Jan. 20195,835.205,856.405,831.005,850.105,850.10-
16 Jan. 20195,814.605,835.205,805.005,835.205,835.20-
15 Jan. 20195,773.405,814.605,773.405,814.605,814.60-
14 Jan. 20195,774.605,801.505,756.905,773.405,773.40-
11 Jan. 20195,795.305,808.605,774.605,774.605,774.60-
10 Jan. 20195,778.305,795.305,755.405,795.305,795.30-
09 Jan. 20195,722.405,781.405,722.405,778.305,778.30-
08 Jan. 20195,683.205,733.705,666.605,722.405,722.4044,936,000
07 Jan. 20195,619.405,716.205,619.405,683.205,683.20-
04 Jan. 20195,633.405,633.405,568.705,619.405,619.40-
03 Jan. 20195,557.805,646.505,557.805,633.405,633.40-
02 Jan. 20195,646.405,652.505,552.005,557.805,557.80-
31 Dec. 20185,654.305,700.605,646.405,646.405,646.40-
28 Dec. 20185,597.205,654.305,590.705,654.305,654.30-
27 Dec. 20185,493.805,597.205,493.805,597.205,597.20-
24 Dec. 20185,467.605,496.705,410.205,493.805,493.80-
21 Dec. 20185,505.805,543.105,426.605,467.605,467.60-
20 Dec. 20185,580.605,587.605,505.805,505.805,505.80-
19 Dec. 20185,589.505,589.505,555.205,580.605,580.60-
18 Dec. 20185,658.305,658.305,576.805,589.505,589.50-
17 Dec. 20185,602.005,665.605,585.105,658.305,658.30-
14 Dec. 20185,661.605,665.205,588.605,602.005,602.00-
13 Dec. 20185,653.505,682.105,636.905,661.605,661.60-
12 Dec. 20185,575.905,654.905,575.905,653.505,653.50-
11 Dec. 20185,555.305,587.705,551.505,575.905,575.90-
10 Dec. 20185,681.505,681.505,549.305,552.505,552.50-
07 Dec. 20185,657.705,706.405,653.505,681.505,681.50-
06 Dec. 20185,668.405,668.405,621.405,657.605,657.60-
05 Dec. 20185,713.105,713.105,610.005,668.405,668.40-
04 Dec. 20185,771.205,771.205,713.105,713.105,713.10-
03 Dec. 20185,667.205,771.205,667.205,771.205,771.20-
30 Nov. 20185,758.405,758.405,667.205,667.205,667.20-
29 Nov. 20185,725.105,778.705,725.105,758.405,758.40-
28 Nov. 20185,728.305,737.605,706.705,725.105,725.10-
27 Nov. 20185,671.605,728.305,670.705,728.305,728.30-
26 Nov. 20185,716.205,716.205,655.605,671.605,671.60-
23 Nov. 20185,691.305,724.305,678.305,716.205,716.20-
22 Nov. 20185,642.805,695.405,642.805,691.305,691.30-
21 Nov. 20185,671.805,671.805,594.005,642.805,642.80-
20 Nov. 20185,693.705,693.705,635.505,671.805,671.80-
19 Nov. 20185,730.605,731.305,682.405,693.705,693.70-
16 Nov. 20185,736.005,757.905,726.505,730.605,730.60-
15 Nov. 20185,732.805,753.505,686.805,736.005,736.00-
14 Nov. 20185,834.205,837.305,728.605,732.805,732.80-
13 Nov. 20185,941.305,941.305,824.405,834.205,834.20-
12 Nov. 20185,921.805,941.305,884.605,941.305,941.30-
09 Nov. 20185,928.205,933.505,896.405,921.805,921.80-
08 Nov. 20185,896.905,935.505,896.905,928.205,928.20-
07 Nov. 20185,875.205,896.905,844.605,896.905,896.90-
06 Nov. 20185,818.105,877.205,818.105,875.205,875.20-
05 Nov. 20185,849.205,857.405,817.705,818.105,818.10-
02 Nov. 20185,840.805,849.205,809.205,849.205,849.20-
01 Nov. 20185,830.305,877.205,820.705,840.805,840.80-
31 Oct. 20185,805.105,830.305,789.505,830.305,830.30-
30 Oct. 20185,728.205,805.105,691.705,805.105,805.10-
29 Oct. 20185,665.205,737.605,665.205,728.205,728.20-
26 Oct. 20185,664.105,700.205,624.605,665.205,665.20-
25 Oct. 20185,829.005,829.005,664.105,664.105,664.10-
24 Oct. 20185,843.105,857.105,819.405,829.005,829.00-
23 Oct. 20185,904.905,905.405,843.105,843.105,843.10-
22 Oct. 20185,939.505,939.505,887.705,904.905,904.90-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...