Australia markets closed

S&P/ASX 200 (^AXJO)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,061.60-63.10 (-0.89%)
At close: 04:51PM AEDT
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20237,124.707,124.707,041.107,061.607,061.60-
04 Dec 20237,073.207,167.607,073.207,124.707,124.70877,300
01 Dec 20237,087.307,087.307,041.407,073.207,073.20581,900
30 Nov 20237,035.307,087.307,022.607,087.307,087.301,401,300
29 Nov 20237,015.207,056.607,014.107,035.307,035.30646,000
28 Nov 20236,987.007,049.206,985.507,015.207,015.20578,400
27 Nov 20237,040.807,054.306,987.606,987.606,987.60480,800
24 Nov 20237,029.207,064.807,028.207,040.807,040.80372,900
23 Nov 20237,073.407,073.407,026.907,029.207,029.20563,500
22 Nov 20237,078.207,090.407,061.907,073.407,073.40558,600
21 Nov 20237,058.407,089.607,058.407,078.207,078.20633,700
20 Nov 20237,049.407,072.407,048.507,058.407,058.40510,600
17 Nov 20237,058.207,062.307,036.507,049.407,049.40674,400
16 Nov 20237,105.907,109.807,050.107,058.407,058.40655,600
15 Nov 20237,006.707,125.607,006.707,105.907,105.90714,300
14 Nov 20236,948.807,013.006,948.807,006.707,006.70580,800
13 Nov 20236,976.506,984.006,948.806,948.806,948.80582,700
10 Nov 20237,014.907,018.206,964.206,976.506,976.50564,200
09 Nov 20236,995.407,045.506,995.407,014.907,014.90783,300
08 Nov 20236,977.106,999.506,967.406,995.406,995.40741,100
07 Nov 20236,997.407,001.306,951.906,977.106,977.10536,700
06 Nov 20236,978.207,009.106,978.006,997.406,997.40933,400
03 Nov 20236,899.706,989.406,899.706,978.206,978.20859,900
02 Nov 20236,838.306,928.506,838.306,899.706,899.70708,500
01 Nov 20236,780.706,838.306,780.706,838.306,838.30659,600
31 Oct 20236,772.906,816.406,770.406,780.706,780.70943,900
30 Oct 20236,826.906,829.506,751.306,772.906,772.90833,500
27 Oct 20236,812.306,845.706,809.706,826.906,826.90567,200
26 Oct 20236,854.306,854.306,777.406,812.306,812.30960,200
25 Oct 20236,856.906,897.406,832.206,854.306,854.30753,100
24 Oct 20236,844.106,878.506,837.706,856.906,856.90604,500
23 Oct 20236,900.706,900.706,831.306,844.106,844.10567,000
20 Oct 20236,960.906,961.306,878.306,900.706,900.70745,900
19 Oct 20237,077.607,077.606,952.306,981.606,981.60820,400
18 Oct 20237,056.107,078.507,044.607,077.607,077.60587,800
17 Oct 20237,042.607,100.307,042.607,056.107,056.10574,400
16 Oct 20237,051.007,051.007,022.607,026.507,026.50548,200
13 Oct 20237,084.107,084.107,016.807,051.007,051.00646,000
12 Oct 20237,088.407,112.707,083.207,091.007,091.00736,300
11 Oct 20237,040.607,092.707,040.607,088.407,088.40758,700
10 Oct 20236,972.707,058.406,971.707,040.607,040.60779,500
09 Oct 20236,954.206,998.906,954.206,970.206,970.20921,100
06 Oct 20236,925.506,972.906,922.606,954.206,954.20636,800
05 Oct 20236,890.206,935.006,885.506,925.506,925.50691,600
04 Oct 20236,943.406,943.406,871.006,890.206,890.20752,500
03 Oct 20237,010.107,010.106,908.306,943.406,943.40836,000
02 Oct 20237,048.607,051.507,014.907,033.207,033.20484,800
29 Sept 20237,024.807,065.307,024.807,048.607,048.60776,800
28 Sept 20237,030.307,052.707,003.407,024.807,024.80723,300
27 Sept 20237,038.207,038.207,002.807,030.307,030.30761,900
26 Sept 20237,076.507,076.507,023.807,038.207,038.20652,300
25 Sept 20237,068.807,076.507,022.907,076.507,076.50511,700
22 Sept 20237,065.207,068.806,957.207,068.807,068.80917,800
21 Sept 20237,163.307,163.307,058.607,065.207,065.20821,300
20 Sept 20237,196.607,196.607,148.907,163.307,163.30770,200
19 Sept 20237,221.607,221.607,187.507,196.607,196.60572,600
18 Sept 20237,273.607,274.507,223.507,230.407,230.40501,400
15 Sept 20237,213.507,319.807,213.507,279.007,279.002,109,400
14 Sept 20237,148.607,199.707,146.007,186.507,186.50671,300
13 Sept 20237,201.507,201.507,140.607,153.907,153.90853,400
12 Sept 20237,201.807,208.307,155.807,206.907,206.90737,800
11 Sept 20237,161.407,192.307,134.007,192.307,192.30587,500
08 Sept 20237,166.707,178.007,134.807,156.707,156.70518,300
07 Sept 20237,225.307,225.807,157.107,171.007,171.00737,500
06 Sept 20237,313.807,314.007,253.207,257.107,257.10744,200
05 Sept 20237,319.107,319.407,270.607,314.307,314.30487,700
04 Sept 20237,278.307,340.907,278.307,318.807,318.80644,200
01 Sept 20237,294.407,295.907,268.107,278.307,278.30569,100
31 Aug 20237,295.407,310.107,291.307,305.307,305.301,109,900
30 Aug 20237,219.507,317.907,219.507,297.707,297.70790,700
29 Aug 20237,163.607,210.507,159.207,210.507,210.50867,900
28 Aug 20237,120.807,161.707,120.807,159.807,159.80937,800
25 Aug 20237,162.807,164.307,091.807,115.207,115.20768,400
24 Aug 20237,151.407,194.407,149.907,182.107,182.10811,800
23 Aug 20237,115.807,174.207,115.807,148.407,148.40684,200
22 Aug 20237,105.607,125.007,090.007,121.607,121.60735,900
21 Aug 20237,145.807,145.907,115.507,115.507,115.50711,900
18 Aug 20237,151.507,167.707,124.507,148.107,148.10806,300
17 Aug 20237,190.807,191.307,106.807,146.007,146.00897,900
16 Aug 20237,284.507,284.507,185.207,195.207,195.20714,000
15 Aug 20237,272.707,329.307,271.907,305.007,305.00610,600
14 Aug 20237,330.307,331.007,259.107,277.007,277.00607,400
11 Aug 20237,350.707,361.207,329.307,340.107,340.10541,100
10 Aug 20237,341.207,357.407,320.907,357.407,357.40663,800
09 Aug 20237,309.307,341.507,308.007,338.007,338.00574,300
08 Aug 20237,315.207,342.507,311.007,311.107,311.10715,200
07 Aug 20237,325.307,325.707,294.607,309.207,309.20414,600
04 Aug 20237,311.707,325.407,285.507,325.307,325.30603,200
03 Aug 20237,354.607,354.607,287.907,311.707,311.70559,900
02 Aug 20237,450.707,450.707,342.507,354.607,354.60577,900
01 Aug 20237,410.407,470.107,410.407,450.707,450.70523,500
31 July 20237,403.607,434.307,374.307,410.407,410.40575,500
28 July 20237,450.007,451.307,356.407,403.607,403.60612,800
27 July 20237,393.907,472.307,388.007,455.907,455.90690,200
26 July 20237,365.107,421.307,339.707,402.007,402.00638,100
25 July 20237,324.807,344.907,317.907,339.707,339.70637,400
24 July 20237,313.307,333.207,306.407,306.407,306.40701,100
21 July 20237,323.907,324.507,288.807,313.907,313.90631,700
20 July 20237,328.107,383.307,322.907,325.007,325.00686,300
19 July 20237,293.107,333.107,293.007,323.707,323.70660,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...