^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 |
|---|---|---|---|---|---|---|
| 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 | - |
| 27 Jul. 2018 | 6,244.50 | 6,302.30 | 6,244.50 | 6,300.20 | 6,300.20 | - |
| 26 Jul. 2018 | 6,247.60 | 6,252.10 | 6,214.50 | 6,244.50 | 6,244.50 | - |
| 25 Jul. 2018 | 6,265.80 | 6,277.30 | 6,239.70 | 6,247.60 | 6,247.60 | - |
| 24 Jul. 2018 | 6,227.60 | 6,269.20 | 6,227.60 | 6,265.80 | 6,265.80 | - |
| 23 Jul. 2018 | 6,285.90 | 6,285.90 | 6,224.90 | 6,227.60 | 6,227.60 | - |
| 20 Jul. 2018 | 6,262.70 | 6,297.90 | 6,254.80 | 6,285.90 | 6,285.90 | - |
| 19 Jul. 2018 | 6,245.10 | 6,274.20 | 6,243.10 | 6,262.70 | 6,262.70 | - |
| 18 Jul. 2018 | 6,203.60 | 6,256.80 | 6,203.60 | 6,245.10 | 6,245.10 | - |
| 17 Jul. 2018 | 6,241.50 | 6,241.50 | 6,199.90 | 6,203.60 | 6,203.60 | - |
| 16 Jul. 2018 | 6,267.60 | 6,275.70 | 6,235.50 | 6,241.50 | 6,241.50 | - |
| 13 Jul. 2018 | 6,268.30 | 6,287.10 | 6,251.10 | 6,268.40 | 6,268.40 | - |
| 12 Jul. 2018 | 6,215.60 | 6,279.80 | 6,209.90 | 6,268.30 | 6,268.30 | - |
| 11 Jul. 2018 | 6,258.10 | 6,258.10 | 6,209.60 | 6,215.60 | 6,215.60 | - |
| 10 Jul. 2018 | 6,286.00 | 6,306.10 | 6,257.90 | 6,258.10 | 6,258.10 | - |
| 09 Jul. 2018 | 6,272.30 | 6,301.50 | 6,272.30 | 6,286.00 | 6,286.00 | - |
| 06 Jul. 2018 | 6,215.50 | 6,273.50 | 6,215.50 | 6,272.30 | 6,272.30 | - |
| 05 Jul. 2018 | 6,183.40 | 6,218.50 | 6,182.00 | 6,215.50 | 6,215.50 | - |
| 04 Jul. 2018 | 6,210.20 | 6,213.80 | 6,174.40 | 6,183.40 | 6,183.40 | - |
| 03 Jul. 2018 | 6,177.80 | 6,218.30 | 6,177.80 | 6,210.20 | 6,210.20 | - |
| 02 Jul. 2018 | 6,194.60 | 6,220.10 | 6,177.50 | 6,177.80 | 6,177.80 | - |
| 29 Jun. 2018 | 6,215.40 | 6,232.60 | 6,194.60 | 6,194.60 | 6,194.60 | - |
| 28 Jun. 2018 | 6,195.90 | 6,218.90 | 6,178.40 | 6,215.40 | 6,215.40 | - |
| 27 Jun. 2018 | 6,197.60 | 6,216.30 | 6,189.40 | 6,195.90 | 6,195.90 | - |
| 26 Jun. 2018 | 6,210.40 | 6,210.40 | 6,161.10 | 6,197.60 | 6,197.60 | - |
| 25 Jun. 2018 | 6,225.70 | 6,250.80 | 6,204.30 | 6,210.40 | 6,210.40 | - |
| 22 Jun. 2018 | 6,232.10 | 6,243.40 | 6,217.00 | 6,225.20 | 6,225.20 | - |
| 21 Jun. 2018 | 6,172.60 | 6,249.30 | 6,172.60 | 6,232.10 | 6,232.10 | - |
| 20 Jun. 2018 | 6,102.10 | 6,172.60 | 6,102.10 | 6,172.60 | 6,172.60 | - |
| 19 Jun. 2018 | 6,104.10 | 6,147.60 | 6,102.10 | 6,102.10 | 6,102.10 | - |
| 18 Jun. 2018 | 6,094.00 | 6,114.90 | 6,085.20 | 6,104.10 | 6,104.10 | - |
| 15 Jun. 2018 | 6,016.60 | 6,100.10 | 6,016.60 | 6,094.00 | 6,094.00 | - |
| 14 Jun. 2018 | 6,023.50 | 6,033.70 | 6,007.50 | 6,016.60 | 6,016.60 | - |
| 13 Jun. 2018 | 6,054.40 | 6,054.40 | 6,010.70 | 6,023.50 | 6,023.50 | - |
| 12 Jun. 2018 | 6,045.20 | 6,063.90 | 6,040.80 | 6,054.40 | 6,054.40 | - |
| 08 Jun. 2018 | 6,057.30 | 6,060.80 | 6,041.40 | 6,045.20 | 6,045.20 | - |
| 07 Jun. 2018 | 6,025.10 | 6,070.70 | 6,025.10 | 6,057.30 | 6,057.30 | - |
| 06 Jun. 2018 | 5,994.90 | 6,026.10 | 5,994.90 | 6,025.10 | 6,025.10 | - |
| 05 Jun. 2018 | 6,025.50 | 6,025.50 | 5,982.20 | 5,994.90 | 5,994.90 | - |
| 04 Jun. 2018 | 5,990.40 | 6,038.50 | 5,990.40 | 6,025.50 | 6,025.50 | - |
| 01 Jun. 2018 | 6,011.90 | 6,011.90 | 5,972.00 | 5,990.40 | 5,990.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
