S&P/ASX 200 (^AXJO)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:03AM AEDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 6,699.30 | 6,738.20 | 6,699.30 | 6,738.20 | 6,738.20 | - |
| 04 Oct 2022 | - | - | - | - | - | - |
| 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 |
| 09 Sept 2022 | 6,858.80 | 6,898.50 | 6,853.20 | 6,894.20 | 6,894.20 | 809,500 |
| 08 Sept 2022 | 6,731.60 | 6,848.70 | 6,731.60 | 6,848.70 | 6,848.70 | 799,100 |
| 07 Sept 2022 | 6,820.10 | 6,821.20 | 6,719.60 | 6,729.30 | 6,729.30 | 872,600 |
| 06 Sept 2022 | 6,858.00 | 6,888.50 | 6,826.10 | 6,826.50 | 6,826.50 | 677,200 |
| 05 Sept 2022 | 6,828.70 | 6,858.00 | 6,822.80 | 6,852.20 | 6,852.20 | 563,400 |
| 02 Sept 2022 | 6,827.10 | 6,854.90 | 6,820.50 | 6,828.70 | 6,828.70 | 632,300 |
| 01 Sept 2022 | 6,924.90 | 6,926.70 | 6,836.50 | 6,845.60 | 6,845.60 | 825,300 |
| 31 Aug 2022 | 6,971.40 | 6,995.00 | 6,937.50 | 6,986.80 | 6,986.80 | 957,000 |
| 30 Aug 2022 | 6,968.30 | 7,020.00 | 6,967.60 | 6,998.30 | 6,998.30 | 724,000 |
| 29 Aug 2022 | 7,077.60 | 7,079.10 | 6,943.20 | 6,965.50 | 6,965.50 | 705,300 |
| 26 Aug 2022 | 7,060.80 | 7,130.00 | 7,060.70 | 7,104.10 | 7,104.10 | 658,300 |
| 25 Aug 2022 | 7,000.50 | 7,057.70 | 6,992.00 | 7,048.10 | 7,048.10 | 772,200 |
| 24 Aug 2022 | 6,979.40 | 7,013.70 | 6,977.80 | 6,998.10 | 6,998.10 | 754,500 |
| 23 Aug 2022 | 7,049.50 | 7,049.50 | 6,961.80 | 6,961.80 | 6,961.80 | 731,400 |
| 22 Aug 2022 | 7,098.90 | 7,098.90 | 7,031.70 | 7,046.90 | 7,046.90 | 658,200 |
| 19 Aug 2022 | 7,115.60 | 7,137.50 | 7,107.90 | 7,114.50 | 7,114.50 | 692,200 |
| 18 Aug 2022 | 7,118.70 | 7,118.70 | 7,081.00 | 7,112.80 | 7,112.80 | 739,000 |
| 17 Aug 2022 | 7,122.00 | 7,130.50 | 7,082.90 | 7,127.70 | 7,127.70 | 764,000 |
| 16 Aug 2022 | 7,083.00 | 7,131.60 | 7,083.00 | 7,105.40 | 7,105.40 | 663,100 |
| 15 Aug 2022 | 7,041.30 | 7,076.00 | 7,040.40 | 7,064.30 | 7,064.30 | 585,900 |
| 12 Aug 2022 | 7,065.90 | 7,066.10 | 7,012.10 | 7,032.50 | 7,032.50 | 647,000 |
| 11 Aug 2022 | 7,009.60 | 7,077.10 | 7,009.60 | 7,071.00 | 7,071.00 | 772,600 |
| 10 Aug 2022 | 7,029.00 | 7,029.70 | 6,985.70 | 6,992.70 | 6,992.70 | 698,000 |
| 09 Aug 2022 | 7,012.80 | 7,034.30 | 7,012.80 | 7,029.80 | 7,029.80 | 762,600 |
| 08 Aug 2022 | 7,011.20 | 7,025.90 | 6,985.80 | 7,020.60 | 7,020.60 | 687,600 |
| 05 Aug 2022 | 6,972.40 | 7,016.60 | 6,969.60 | 7,015.60 | 7,015.60 | 589,200 |
| 04 Aug 2022 | 6,980.20 | 7,021.10 | 6,974.90 | 6,974.90 | 6,974.90 | 704,900 |
| 03 Aug 2022 | 6,988.20 | 6,988.20 | 6,918.20 | 6,975.90 | 6,975.90 | 672,500 |
| 02 Aug 2022 | 6,976.90 | 7,003.80 | 6,944.90 | 6,998.10 | 6,998.10 | 625,600 |
| 01 Aug 2022 | 6,951.30 | 6,994.10 | 6,947.30 | 6,993.00 | 6,993.00 | 668,000 |
| 29 July 2022 | 6,902.10 | 6,973.60 | 6,902.10 | 6,945.20 | 6,945.20 | 919,200 |
| 28 July 2022 | 6,833.20 | 6,892.10 | 6,833.20 | 6,889.70 | 6,889.70 | 721,200 |
| 27 July 2022 | 6,802.90 | 6,833.40 | 6,778.90 | 6,823.20 | 6,823.20 | 626,000 |
| 26 July 2022 | 6,801.80 | 6,815.00 | 6,783.20 | 6,807.30 | 6,807.30 | 619,000 |
| 25 July 2022 | 6,788.90 | 6,803.00 | 6,775.70 | 6,789.90 | 6,789.90 | 594,100 |
| 22 July 2022 | 6,790.90 | 6,816.10 | 6,758.50 | 6,791.50 | 6,791.50 | 822,100 |
| 21 July 2022 | 6,764.40 | 6,794.30 | 6,743.90 | 6,794.30 | 6,794.30 | 834,500 |
| 20 July 2022 | 6,662.00 | 6,775.40 | 6,661.80 | 6,759.20 | 6,759.20 | 746,000 |
| 19 July 2022 | 6,691.20 | 6,696.10 | 6,639.60 | 6,649.60 | 6,649.60 | 659,200 |
| 18 July 2022 | 6,613.50 | 6,687.10 | 6,612.80 | 6,687.10 | 6,687.10 | 528,400 |
| 15 July 2022 | 6,622.10 | 6,622.20 | 6,537.20 | 6,605.60 | 6,605.60 | 629,800 |
| 14 July 2022 | 6,623.00 | 6,659.30 | 6,611.70 | 6,650.60 | 6,650.60 | 735,800 |
| 13 July 2022 | 6,595.10 | 6,621.60 | 6,584.10 | 6,621.60 | 6,621.60 | 673,200 |
| 12 July 2022 | 6,612.40 | 6,649.70 | 6,601.90 | 6,606.30 | 6,606.30 | 618,600 |
| 11 July 2022 | 6,664.70 | 6,674.40 | 6,602.20 | 6,602.20 | 6,602.20 | 551,900 |
| 08 July 2022 | 6,671.00 | 6,715.00 | 6,671.00 | 6,678.00 | 6,678.00 | 586,400 |
| 07 July 2022 | 6,607.60 | 6,648.00 | 6,594.50 | 6,648.00 | 6,648.00 | 700,500 |
| 06 July 2022 | 6,606.60 | 6,651.60 | 6,587.90 | 6,594.50 | 6,594.50 | 752,400 |
| 05 July 2022 | 6,618.70 | 6,657.00 | 6,596.80 | 6,629.30 | 6,629.30 | 532,900 |
| 04 July 2022 | 6,545.00 | 6,659.00 | 6,544.50 | 6,612.60 | 6,612.60 | 574,600 |
| 01 July 2022 | 6,567.30 | 6,623.90 | 6,539.90 | 6,539.90 | 6,539.90 | 633,400 |
| 30 June 2022 | 6,685.10 | 6,685.10 | 6,568.10 | 6,568.10 | 6,568.10 | 880,800 |
| 29 June 2022 | 6,748.10 | 6,750.30 | 6,666.40 | 6,700.20 | 6,700.20 | 789,100 |
| 28 June 2022 | 6,712.20 | 6,763.60 | 6,709.00 | 6,763.60 | 6,763.60 | 754,500 |
| 27 June 2022 | 6,603.60 | 6,716.10 | 6,603.60 | 6,706.00 | 6,706.00 | 897,200 |
| 24 June 2022 | 6,517.70 | 6,585.10 | 6,501.60 | 6,578.70 | 6,578.70 | 829,300 |
| 23 June 2022 | 6,495.10 | 6,551.80 | 6,495.00 | 6,528.40 | 6,528.40 | 906,100 |
| 22 June 2022 | 6,543.90 | 6,557.80 | 6,493.20 | 6,508.50 | 6,508.50 | 914,900 |
| 21 June 2022 | 6,448.70 | 6,537.70 | 6,448.70 | 6,523.80 | 6,523.80 | 884,900 |
| 20 June 2022 | 6,470.70 | 6,493.40 | 6,407.00 | 6,433.40 | 6,433.40 | 857,600 |
| 17 June 2022 | 6,552.00 | 6,553.70 | 6,410.40 | 6,474.80 | 6,474.80 | 1,732,400 |
| 16 June 2022 | 6,616.60 | 6,671.60 | 6,583.90 | 6,591.10 | 6,591.10 | 948,200 |
| 15 June 2022 | 6,676.30 | 6,680.50 | 6,589.70 | 6,601.00 | 6,601.00 | 942,000 |
| 14 June 2022 | 6,842.10 | 6,842.10 | 6,566.10 | 6,686.00 | 6,686.00 | 1,281,900 |
| 10 June 2022 | 7,004.80 | 7,006.20 | 6,926.90 | 6,932.00 | 6,932.00 | 747,700 |
| 09 June 2022 | 7,110.60 | 7,111.50 | 7,019.70 | 7,019.70 | 7,019.70 | 677,300 |
| 08 June 2022 | 7,133.10 | 7,162.10 | 7,113.00 | 7,121.10 | 7,121.10 | 764,100 |
| 07 June 2022 | 7,209.00 | 7,209.00 | 7,082.20 | 7,095.70 | 7,095.70 | 691,400 |
| 06 June 2022 | 7,230.00 | 7,231.30 | 7,195.20 | 7,206.30 | 7,206.30 | 503,000 |
| 03 June 2022 | 7,204.80 | 7,254.60 | 7,204.50 | 7,238.80 | 7,238.80 | 639,300 |
| 02 June 2022 | 7,221.50 | 7,222.30 | 7,150.50 | 7,175.90 | 7,175.90 | 740,300 |
| 01 June 2022 | 7,210.50 | 7,238.20 | 7,204.40 | 7,234.00 | 7,234.00 | 905,300 |
| 31 May 2022 | 7,284.90 | 7,288.40 | 7,211.20 | 7,211.20 | 7,211.20 | 1,235,000 |
| 30 May 2022 | 7,205.40 | 7,286.60 | 7,204.40 | 7,286.60 | 7,286.60 | 637,000 |
| 27 May 2022 | 7,128.60 | 7,196.70 | 7,128.60 | 7,182.70 | 7,182.70 | 562,100 |
| 26 May 2022 | 7,165.70 | 7,181.40 | 7,105.90 | 7,105.90 | 7,105.90 | 598,800 |
| 25 May 2022 | 7,218.60 | 7,218.60 | 7,134.60 | 7,155.20 | 7,155.20 | 649,000 |
| 24 May 2022 | 7,154.70 | 7,165.80 | 7,114.00 | 7,128.80 | 7,128.80 | 925,300 |
| 23 May 2022 | 7,160.60 | 7,196.00 | 7,135.80 | 7,148.90 | 7,148.90 | 559,700 |
| 20 May 2022 | 7,081.20 | 7,154.60 | 7,081.20 | 7,145.60 | 7,145.60 | 698,100 |
| 19 May 2022 | 7,152.40 | 7,152.40 | 7,037.60 | 7,064.50 | 7,064.50 | 771,500 |
| 18 May 2022 | 7,143.80 | 7,199.00 | 7,143.80 | 7,182.70 | 7,182.70 | 658,100 |
| 17 May 2022 | 7,099.00 | 7,129.50 | 7,097.90 | 7,112.50 | 7,112.50 | 630,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
