S&P/ASX 200 (^AXJO)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:50PM AEDT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 7,511.60 | 7,565.00 | 7,496.10 | 7,558.10 | 7,558.10 | - |
| 02 Feb 2023 | 7,505.80 | 7,548.20 | 7,505.30 | 7,511.60 | 7,511.60 | 707,400 |
| 01 Feb 2023 | 7,488.10 | 7,537.70 | 7,488.10 | 7,501.70 | 7,501.70 | 692,800 |
| 31 Jan 2023 | 7,483.00 | 7,516.80 | 7,463.70 | 7,476.70 | 7,476.70 | 888,100 |
| 30 Jan 2023 | 7,490.60 | 7,505.60 | 7,474.30 | 7,481.70 | 7,481.70 | 657,200 |
| 27 Jan 2023 | 7,489.60 | 7,508.50 | 7,483.00 | 7,493.80 | 7,493.80 | 705,000 |
| 25 Jan 2023 | 7,488.40 | 7,507.30 | 7,453.10 | 7,468.30 | 7,468.30 | 658,200 |
| 24 Jan 2023 | 7,462.30 | 7,497.80 | 7,453.80 | 7,490.40 | 7,490.40 | 612,900 |
| 23 Jan 2023 | 7,451.30 | 7,472.80 | 7,434.50 | 7,457.30 | 7,457.30 | 565,700 |
| 20 Jan 2023 | 7,437.90 | 7,457.80 | 7,427.30 | 7,452.20 | 7,452.20 | 777,300 |
| 19 Jan 2023 | 7,392.50 | 7,439.70 | 7,380.10 | 7,435.30 | 7,435.30 | 574,600 |
| 18 Jan 2023 | 7,377.20 | 7,410.80 | 7,376.20 | 7,393.40 | 7,393.40 | 642,600 |
| 17 Jan 2023 | 7,370.80 | 7,399.50 | 7,364.20 | 7,386.30 | 7,386.30 | 574,800 |
| 16 Jan 2023 | 7,328.10 | 7,396.00 | 7,328.10 | 7,388.20 | 7,388.20 | 497,000 |
| 13 Jan 2023 | 7,281.60 | 7,357.80 | 7,281.60 | 7,328.10 | 7,328.10 | 522,900 |
| 12 Jan 2023 | 7,207.70 | 7,288.70 | 7,205.60 | 7,280.40 | 7,280.40 | 571,500 |
| 11 Jan 2023 | 7,148.10 | 7,204.00 | 7,148.10 | 7,195.30 | 7,195.30 | 518,400 |
| 10 Jan 2023 | 7,143.10 | 7,151.90 | 7,124.90 | 7,131.00 | 7,131.00 | 519,900 |
| 09 Jan 2023 | 7,124.70 | 7,186.20 | 7,124.70 | 7,151.30 | 7,151.30 | 512,500 |
| 06 Jan 2023 | 7,082.80 | 7,116.80 | 7,062.00 | 7,109.60 | 7,109.60 | 528,600 |
| 05 Jan 2023 | 7,059.80 | 7,099.70 | 7,053.80 | 7,063.60 | 7,063.60 | 614,900 |
| 04 Jan 2023 | 6,955.30 | 7,059.20 | 6,952.60 | 7,059.20 | 7,059.20 | 544,500 |
| 03 Jan 2023 | 7,046.30 | 7,071.30 | 6,905.30 | 6,946.20 | 6,946.20 | 420,300 |
| 30 Dec 2022 | 7,022.80 | 7,073.40 | 7,022.80 | 7,038.70 | 7,038.70 | 430,700 |
| 29 Dec 2022 | 7,074.10 | 7,074.10 | 6,993.80 | 7,020.10 | 7,020.10 | 492,200 |
| 28 Dec 2022 | 7,111.60 | 7,124.00 | 7,069.00 | 7,086.40 | 7,086.40 | 427,500 |
| 23 Dec 2022 | 7,152.50 | 7,152.50 | 7,062.90 | 7,107.70 | 7,107.70 | 398,000 |
| 22 Dec 2022 | 7,119.40 | 7,167.20 | 7,119.00 | 7,152.50 | 7,152.50 | 593,900 |
| 21 Dec 2022 | 7,045.00 | 7,139.10 | 7,043.80 | 7,115.10 | 7,115.10 | 658,500 |
| 20 Dec 2022 | 7,121.00 | 7,124.40 | 7,019.50 | 7,024.30 | 7,024.30 | 681,300 |
| 19 Dec 2022 | 7,144.40 | 7,152.70 | 7,123.10 | 7,133.90 | 7,133.90 | 491,300 |
| 16 Dec 2022 | 7,204.80 | 7,204.80 | 7,117.60 | 7,148.70 | 7,148.70 | 1,491,200 |
| 15 Dec 2022 | 7,242.10 | 7,242.10 | 7,202.60 | 7,204.80 | 7,204.80 | 915,600 |
| 14 Dec 2022 | 7,208.20 | 7,253.50 | 7,205.80 | 7,251.30 | 7,251.30 | 731,000 |
| 13 Dec 2022 | 7,192.50 | 7,228.10 | 7,190.20 | 7,203.30 | 7,203.30 | 641,300 |
| 12 Dec 2022 | 7,199.80 | 7,201.30 | 7,156.50 | 7,180.80 | 7,180.80 | 608,400 |
| 09 Dec 2022 | 7,186.30 | 7,217.80 | 7,184.10 | 7,213.20 | 7,213.20 | 716,500 |
| 08 Dec 2022 | 7,225.40 | 7,227.50 | 7,170.00 | 7,175.50 | 7,175.50 | 833,800 |
| 07 Dec 2022 | 7,289.90 | 7,289.90 | 7,220.60 | 7,229.40 | 7,229.40 | 813,400 |
| 06 Dec 2022 | 7,315.60 | 7,321.10 | 7,283.00 | 7,291.30 | 7,291.30 | 700,900 |
| 05 Dec 2022 | 7,316.80 | 7,351.00 | 7,303.90 | 7,325.60 | 7,325.60 | 650,300 |
| 02 Dec 2022 | 7,342.60 | 7,349.00 | 7,292.80 | 7,301.50 | 7,301.50 | 716,400 |
| 01 Dec 2022 | 7,306.00 | 7,375.20 | 7,305.70 | 7,354.40 | 7,354.40 | 715,000 |
| 30 Nov 2022 | 7,256.50 | 7,293.70 | 7,222.30 | 7,284.20 | 7,284.20 | 1,846,100 |
| 29 Nov 2022 | 7,231.90 | 7,253.60 | 7,200.90 | 7,253.30 | 7,253.30 | 680,000 |
| 28 Nov 2022 | 7,247.40 | 7,247.40 | 7,216.00 | 7,229.10 | 7,229.10 | 699,800 |
| 25 Nov 2022 | 7,239.40 | 7,268.50 | 7,239.40 | 7,259.50 | 7,259.50 | 552,100 |
| 24 Nov 2022 | 7,231.80 | 7,264.60 | 7,231.80 | 7,241.80 | 7,241.80 | 593,800 |
| 23 Nov 2022 | 7,231.80 | 7,250.70 | 7,231.80 | 7,247.40 | 7,247.40 | 68,600 |
| 22 Nov 2022 | 7,139.30 | 7,194.10 | 7,139.30 | 7,181.30 | 7,181.30 | 677,000 |
| 21 Nov 2022 | 7,151.80 | 7,174.40 | 7,131.70 | 7,139.30 | 7,139.30 | 598,600 |
| 18 Nov 2022 | 7,138.30 | 7,166.20 | 7,137.70 | 7,151.80 | 7,151.80 | 762,700 |
| 17 Nov 2022 | 7,107.10 | 7,146.90 | 7,107.00 | 7,135.70 | 7,135.70 | 744,900 |
| 16 Nov 2022 | 7,142.30 | 7,142.50 | 7,102.90 | 7,122.20 | 7,122.20 | 742,800 |
| 15 Nov 2022 | 7,133.50 | 7,144.00 | 7,114.20 | 7,141.60 | 7,141.60 | 937,500 |
| 14 Nov 2022 | 7,183.20 | 7,196.50 | 7,146.30 | 7,146.30 | 7,146.30 | 978,100 |
| 11 Nov 2022 | 7,000.10 | 7,170.60 | 6,997.80 | 7,158.00 | 7,158.00 | 1,162,600 |
| 10 Nov 2022 | 6,986.00 | 6,988.10 | 6,954.50 | 6,964.00 | 6,964.00 | 733,000 |
| 09 Nov 2022 | 6,969.30 | 7,012.40 | 6,967.90 | 6,999.30 | 6,999.30 | 775,500 |
| 08 Nov 2022 | 6,939.60 | 6,968.00 | 6,939.60 | 6,958.90 | 6,958.90 | 713,000 |
| 07 Nov 2022 | 6,917.10 | 6,943.40 | 6,907.70 | 6,933.70 | 6,933.70 | 688,800 |
| 04 Nov 2022 | 6,860.60 | 6,895.00 | 6,829.60 | 6,892.50 | 6,892.50 | 665,500 |
| 03 Nov 2022 | 6,953.10 | 6,953.10 | 6,823.00 | 6,857.90 | 6,857.90 | 694,100 |
| 02 Nov 2022 | 6,980.80 | 7,011.70 | 6,978.80 | 6,986.70 | 6,986.70 | 819,400 |
| 01 Nov 2022 | 6,866.50 | 6,976.90 | 6,858.20 | 6,976.90 | 6,976.90 | 701,300 |
| 31 Oct 2022 | 6,786.70 | 6,869.20 | 6,786.70 | 6,863.50 | 6,863.50 | 1,019,200 |
| 28 Oct 2022 | 6,827.00 | 6,827.00 | 6,776.00 | 6,785.70 | 6,785.70 | 784,100 |
| 27 Oct 2022 | 6,829.60 | 6,873.80 | 6,824.30 | 6,845.10 | 6,845.10 | 779,800 |
| 26 Oct 2022 | 6,809.00 | 6,843.20 | 6,800.80 | 6,810.90 | 6,810.90 | 821,000 |
| 25 Oct 2022 | 6,780.40 | 6,831.30 | 6,780.40 | 6,798.60 | 6,798.60 | 751,900 |
| 24 Oct 2022 | 6,716.50 | 6,823.30 | 6,716.50 | 6,779.40 | 6,779.40 | 683,000 |
| 21 Oct 2022 | 6,726.60 | 6,726.60 | 6,667.60 | 6,676.80 | 6,676.80 | 741,700 |
| 20 Oct 2022 | 6,783.30 | 6,783.30 | 6,702.10 | 6,730.70 | 6,730.70 | 901,000 |
| 19 Oct 2022 | 6,778.40 | 6,822.20 | 6,777.50 | 6,800.10 | 6,800.10 | 745,600 |
| 18 Oct 2022 | 6,685.30 | 6,790.70 | 6,685.30 | 6,779.20 | 6,779.20 | 833,600 |
| 17 Oct 2022 | 6,758.90 | 6,758.90 | 6,645.20 | 6,664.40 | 6,664.40 | 712,300 |
| 14 Oct 2022 | 6,668.60 | 6,772.60 | 6,667.80 | 6,758.80 | 6,758.80 | 663,900 |
| 13 Oct 2022 | 6,641.90 | 6,683.70 | 6,638.90 | 6,642.60 | 6,642.60 | 710,100 |
| 12 Oct 2022 | 6,647.80 | 6,672.00 | 6,633.00 | 6,647.50 | 6,647.50 | 723,700 |
| 11 Oct 2022 | 6,685.50 | 6,712.50 | 6,645.00 | 6,645.00 | 6,645.00 | 747,400 |
| 10 Oct 2022 | 6,750.30 | 6,750.30 | 6,646.80 | 6,667.80 | 6,667.80 | 600,800 |
| 07 Oct 2022 | 6,805.10 | 6,806.40 | 6,762.70 | 6,762.80 | 6,762.80 | 689,000 |
| 06 Oct 2022 | 6,815.60 | 6,828.30 | 6,787.40 | 6,817.50 | 6,817.50 | 810,300 |
| 05 Oct 2022 | 6,719.60 | 6,819.70 | 6,719.40 | 6,815.70 | 6,815.70 | 1,063,300 |
| 04 Oct 2022 | 6,486.50 | 6,699.30 | 6,486.50 | 6,699.30 | 6,699.30 | 1,010,500 |
| 03 Oct 2022 | 6,485.60 | 6,503.50 | 6,411.90 | 6,456.90 | 6,456.90 | 647,000 |
| 30 Sept 2022 | 6,563.20 | 6,563.20 | 6,460.60 | 6,474.20 | 6,474.20 | 1,008,100 |
| 29 Sept 2022 | 6,488.40 | 6,594.70 | 6,488.40 | 6,555.00 | 6,555.00 | 846,900 |
| 28 Sept 2022 | 6,510.60 | 6,516.50 | 6,433.10 | 6,462.00 | 6,462.00 | 973,100 |
| 27 Sept 2022 | 6,483.00 | 6,509.50 | 6,472.50 | 6,496.20 | 6,496.20 | 1,006,700 |
| 26 Sept 2022 | 6,541.50 | 6,544.60 | 6,435.60 | 6,469.40 | 6,469.40 | 1,093,300 |
| 23 Sept 2022 | 6,707.30 | 6,709.00 | 6,544.90 | 6,574.70 | 6,574.70 | 908,200 |
| 21 Sept 2022 | 6,786.60 | 6,786.60 | 6,695.00 | 6,700.20 | 6,700.20 | 832,400 |
| 20 Sept 2022 | 6,743.80 | 6,808.30 | 6,740.80 | 6,806.40 | 6,806.40 | 667,600 |
| 19 Sept 2022 | 6,738.30 | 6,753.90 | 6,714.70 | 6,719.90 | 6,719.90 | 767,500 |
| 16 Sept 2022 | 6,825.10 | 6,825.70 | 6,736.30 | 6,739.10 | 6,739.10 | 1,736,200 |
| 15 Sept 2022 | 6,831.00 | 6,878.10 | 6,831.00 | 6,842.90 | 6,842.90 | 942,000 |
| 14 Sept 2022 | 7,008.20 | 7,008.20 | 6,808.60 | 6,828.60 | 6,828.60 | 1,609,400 |
| 13 Sept 2022 | 6,974.70 | 7,015.20 | 6,974.00 | 7,009.70 | 7,009.70 | 784,500 |
| 12 Sept 2022 | 6,923.90 | 6,974.90 | 6,922.00 | 6,964.50 | 6,964.50 | 582,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
