^AXJO - S&P/ASX 200
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Dec. 2018 | 5,661.60 | 5,665.20 | 5,588.60 | 5,610.50 | 5,610.50 | - |
| 13 Dec. 2018 | 5,653.50 | 5,682.10 | 5,636.90 | 5,661.60 | 5,661.60 | - |
| 12 Dec. 2018 | 5,575.90 | 5,654.90 | 5,575.90 | 5,653.50 | 5,653.50 | - |
| 11 Dec. 2018 | 5,555.30 | 5,587.70 | 5,551.50 | 5,575.90 | 5,575.90 | - |
| 10 Dec. 2018 | 5,681.50 | 5,681.50 | 5,549.30 | 5,552.50 | 5,552.50 | - |
| 07 Dec. 2018 | 5,657.70 | 5,706.40 | 5,653.50 | 5,681.50 | 5,681.50 | - |
| 06 Dec. 2018 | 5,668.40 | 5,668.40 | 5,621.40 | 5,657.60 | 5,657.60 | - |
| 05 Dec. 2018 | 5,713.10 | 5,713.10 | 5,610.00 | 5,668.40 | 5,668.40 | - |
| 04 Dec. 2018 | 5,771.20 | 5,771.20 | 5,713.10 | 5,713.10 | 5,713.10 | - |
| 03 Dec. 2018 | 5,667.20 | 5,771.20 | 5,667.20 | 5,771.20 | 5,771.20 | - |
| 30 Nov. 2018 | 5,758.40 | 5,758.40 | 5,667.20 | 5,667.20 | 5,667.20 | - |
| 29 Nov. 2018 | 5,725.10 | 5,778.70 | 5,725.10 | 5,758.40 | 5,758.40 | - |
| 28 Nov. 2018 | 5,728.30 | 5,737.60 | 5,706.70 | 5,725.10 | 5,725.10 | - |
| 27 Nov. 2018 | 5,671.60 | 5,728.30 | 5,670.70 | 5,728.30 | 5,728.30 | - |
| 26 Nov. 2018 | 5,716.20 | 5,716.20 | 5,655.60 | 5,671.60 | 5,671.60 | - |
| 23 Nov. 2018 | 5,691.30 | 5,724.30 | 5,678.30 | 5,716.20 | 5,716.20 | - |
| 22 Nov. 2018 | 5,642.80 | 5,695.40 | 5,642.80 | 5,691.30 | 5,691.30 | - |
| 21 Nov. 2018 | 5,671.80 | 5,671.80 | 5,594.00 | 5,642.80 | 5,642.80 | - |
| 20 Nov. 2018 | 5,693.70 | 5,693.70 | 5,635.50 | 5,671.80 | 5,671.80 | - |
| 19 Nov. 2018 | 5,730.60 | 5,731.30 | 5,682.40 | 5,693.70 | 5,693.70 | - |
| 16 Nov. 2018 | 5,736.00 | 5,757.90 | 5,726.50 | 5,730.60 | 5,730.60 | - |
| 15 Nov. 2018 | 5,732.80 | 5,753.50 | 5,686.80 | 5,736.00 | 5,736.00 | - |
| 14 Nov. 2018 | 5,834.20 | 5,837.30 | 5,728.60 | 5,732.80 | 5,732.80 | - |
| 13 Nov. 2018 | 5,941.30 | 5,941.30 | 5,824.40 | 5,834.20 | 5,834.20 | - |
| 12 Nov. 2018 | 5,921.80 | 5,941.30 | 5,884.60 | 5,941.30 | 5,941.30 | - |
| 09 Nov. 2018 | 5,928.20 | 5,933.50 | 5,896.40 | 5,921.80 | 5,921.80 | - |
| 08 Nov. 2018 | 5,896.90 | 5,935.50 | 5,896.90 | 5,928.20 | 5,928.20 | - |
| 07 Nov. 2018 | 5,875.20 | 5,896.90 | 5,844.60 | 5,896.90 | 5,896.90 | - |
| 06 Nov. 2018 | 5,818.10 | 5,877.20 | 5,818.10 | 5,875.20 | 5,875.20 | - |
| 05 Nov. 2018 | 5,849.20 | 5,857.40 | 5,817.70 | 5,818.10 | 5,818.10 | - |
| 02 Nov. 2018 | 5,840.80 | 5,849.20 | 5,809.20 | 5,849.20 | 5,849.20 | - |
| 01 Nov. 2018 | 5,830.30 | 5,877.20 | 5,820.70 | 5,840.80 | 5,840.80 | - |
| 31 Oct. 2018 | 5,805.10 | 5,830.30 | 5,789.50 | 5,830.30 | 5,830.30 | - |
| 30 Oct. 2018 | 5,728.20 | 5,805.10 | 5,691.70 | 5,805.10 | 5,805.10 | - |
| 29 Oct. 2018 | 5,665.20 | 5,737.60 | 5,665.20 | 5,728.20 | 5,728.20 | - |
| 26 Oct. 2018 | 5,664.10 | 5,700.20 | 5,624.60 | 5,665.20 | 5,665.20 | - |
| 25 Oct. 2018 | 5,829.00 | 5,829.00 | 5,664.10 | 5,664.10 | 5,664.10 | - |
| 24 Oct. 2018 | 5,843.10 | 5,857.10 | 5,819.40 | 5,829.00 | 5,829.00 | - |
| 23 Oct. 2018 | 5,904.90 | 5,905.40 | 5,843.10 | 5,843.10 | 5,843.10 | - |
| 22 Oct. 2018 | 5,939.50 | 5,939.50 | 5,887.70 | 5,904.90 | 5,904.90 | - |
| 19 Oct. 2018 | 5,942.40 | 5,942.40 | 5,883.30 | 5,939.50 | 5,939.50 | - |
| 18 Oct. 2018 | 5,939.10 | 5,942.80 | 5,914.90 | 5,942.40 | 5,942.40 | - |
| 17 Oct. 2018 | 5,869.90 | 5,940.20 | 5,869.90 | 5,939.10 | 5,939.10 | - |
| 16 Oct. 2018 | 5,869.90 | 5,884.70 | 5,837.10 | 5,869.90 | 5,869.90 | - |
| 15 Oct. 2018 | 5,895.70 | 5,895.70 | 5,796.00 | 5,837.10 | 5,837.10 | - |
| 12 Oct. 2018 | 5,883.80 | 5,904.00 | 5,846.70 | 5,895.70 | 5,895.70 | - |
| 11 Oct. 2018 | 6,049.80 | 6,049.80 | 5,883.80 | 5,883.80 | 5,883.80 | - |
| 10 Oct. 2018 | 6,041.10 | 6,057.80 | 6,022.70 | 6,049.80 | 6,049.80 | - |
| 09 Oct. 2018 | 6,100.30 | 6,101.80 | 6,033.60 | 6,041.10 | 6,041.10 | - |
| 08 Oct. 2018 | 6,177.40 | 6,177.40 | 6,100.30 | 6,100.30 | 6,100.30 | - |
| 05 Oct. 2018 | 6,176.30 | 6,199.20 | 6,160.60 | 6,185.50 | 6,185.50 | - |
| 04 Oct. 2018 | 6,146.10 | 6,195.20 | 6,146.10 | 6,176.30 | 6,176.30 | - |
| 03 Oct. 2018 | 6,126.20 | 6,151.40 | 6,126.20 | 6,146.10 | 6,146.10 | - |
| 02 Oct. 2018 | 6,172.30 | 6,180.30 | 6,118.40 | 6,126.20 | 6,126.20 | - |
| 01 Oct. 2018 | 6,207.60 | 6,207.60 | 6,154.30 | 6,172.30 | 6,172.30 | - |
| 28 Sep. 2018 | 6,181.20 | 6,234.40 | 6,181.20 | 6,207.60 | 6,207.60 | - |
| 27 Sep. 2018 | 6,192.30 | 6,197.10 | 6,179.80 | 6,181.20 | 6,181.20 | - |
| 26 Sep. 2018 | 6,185.90 | 6,210.50 | 6,182.50 | 6,192.30 | 6,192.30 | - |
| 25 Sep. 2018 | 6,186.90 | 6,192.20 | 6,166.80 | 6,185.90 | 6,185.90 | - |
| 24 Sep. 2018 | 6,194.60 | 6,195.20 | 6,167.70 | 6,186.90 | 6,186.90 | - |
| 21 Sep. 2018 | 6,169.50 | 6,209.60 | 6,169.50 | 6,194.60 | 6,194.60 | - |
| 20 Sep. 2018 | 6,190.00 | 6,196.70 | 6,163.70 | 6,169.50 | 6,169.50 | - |
| 19 Sep. 2018 | 6,161.50 | 6,197.50 | 6,161.50 | 6,190.00 | 6,190.00 | - |
| 18 Sep. 2018 | 6,185.00 | 6,185.00 | 6,149.10 | 6,161.50 | 6,161.50 | - |
| 17 Sep. 2018 | 6,165.30 | 6,192.60 | 6,142.30 | 6,185.00 | 6,185.00 | - |
| 14 Sep. 2018 | 6,128.70 | 6,173.30 | 6,128.70 | 6,165.30 | 6,165.30 | - |
| 13 Sep. 2018 | 6,175.90 | 6,175.90 | 6,126.70 | 6,128.70 | 6,128.70 | - |
| 12 Sep. 2018 | 6,179.70 | 6,181.10 | 6,152.40 | 6,175.90 | 6,175.90 | - |
| 11 Sep. 2018 | 6,141.70 | 6,181.50 | 6,139.30 | 6,179.70 | 6,179.70 | - |
| 10 Sep. 2018 | 6,143.80 | 6,152.70 | 6,123.80 | 6,141.70 | 6,141.70 | - |
| 07 Sep. 2018 | 6,160.40 | 6,160.40 | 6,102.00 | 6,143.80 | 6,143.80 | - |
| 06 Sep. 2018 | 6,230.40 | 6,230.40 | 6,150.70 | 6,160.40 | 6,160.40 | - |
| 05 Sep. 2018 | 6,293.10 | 6,293.10 | 6,230.40 | 6,230.40 | 6,230.40 | - |
| 04 Sep. 2018 | 6,310.90 | 6,314.90 | 6,276.30 | 6,293.10 | 6,293.10 | - |
| 03 Sep. 2018 | 6,319.50 | 6,333.70 | 6,310.90 | 6,310.90 | 6,310.90 | - |
| 31 Aug. 2018 | 6,351.80 | 6,355.20 | 6,319.50 | 6,319.50 | 6,319.50 | - |
| 30 Aug. 2018 | 6,352.20 | 6,373.50 | 6,348.20 | 6,351.80 | 6,351.80 | - |
| 29 Aug. 2018 | 6,304.70 | 6,352.20 | 6,303.00 | 6,352.20 | 6,352.20 | - |
| 28 Aug. 2018 | 6,268.90 | 6,318.90 | 6,268.90 | 6,304.70 | 6,304.70 | - |
| 27 Aug. 2018 | 6,247.50 | 6,269.60 | 6,230.90 | 6,268.90 | 6,268.90 | - |
| 24 Aug. 2018 | 6,244.40 | 6,273.70 | 6,238.00 | 6,247.30 | 6,247.30 | - |
| 23 Aug. 2018 | 6,266.00 | 6,275.70 | 6,242.50 | 6,244.40 | 6,244.40 | - |
| 22 Aug. 2018 | 6,284.40 | 6,284.40 | 6,248.80 | 6,266.00 | 6,266.00 | - |
| 21 Aug. 2018 | 6,345.00 | 6,345.40 | 6,275.90 | 6,284.40 | 6,284.40 | - |
| 20 Aug. 2018 | 6,338.40 | 6,358.00 | 6,338.40 | 6,345.00 | 6,345.00 | - |
| 17 Aug. 2018 | 6,328.30 | 6,348.10 | 6,316.60 | 6,339.20 | 6,339.20 | - |
| 16 Aug. 2018 | 6,329.00 | 6,331.00 | 6,282.40 | 6,328.30 | 6,328.30 | - |
| 15 Aug. 2018 | 6,299.60 | 6,329.00 | 6,274.70 | 6,329.00 | 6,329.00 | - |
| 14 Aug. 2018 | 6,252.20 | 6,307.80 | 6,252.20 | 6,299.60 | 6,299.60 | - |
| 13 Aug. 2018 | 6,278.10 | 6,279.70 | 6,239.60 | 6,252.20 | 6,252.20 | - |
| 10 Aug. 2018 | 6,297.70 | 6,307.20 | 6,277.40 | 6,278.40 | 6,278.40 | - |
| 09 Aug. 2018 | 6,268.50 | 6,313.60 | 6,258.40 | 6,297.70 | 6,297.70 | - |
| 08 Aug. 2018 | 6,253.90 | 6,279.00 | 6,253.90 | 6,268.50 | 6,268.50 | - |
| 07 Aug. 2018 | 6,273.00 | 6,273.00 | 6,244.40 | 6,253.90 | 6,253.90 | - |
| 06 Aug. 2018 | 6,234.80 | 6,284.30 | 6,234.80 | 6,273.00 | 6,273.00 | - |
| 03 Aug. 2018 | 6,240.90 | 6,269.90 | 6,231.20 | 6,234.80 | 6,234.80 | - |
| 02 Aug. 2018 | 6,275.70 | 6,277.50 | 6,240.90 | 6,240.90 | 6,240.90 | - |
| 01 Aug. 2018 | 6,280.20 | 6,293.30 | 6,269.10 | 6,275.70 | 6,275.70 | - |
| 31 Jul. 2018 | 6,278.40 | 6,298.60 | 6,271.90 | 6,280.20 | 6,280.20 | - |
| 30 Jul. 2018 | 6,297.00 | 6,300.20 | 6,260.00 | 6,278.40 | 6,278.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
