^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 |
|---|---|---|---|---|---|---|
| 31 May 2023 | 7,209.30 | 7,209.30 | 7,091.30 | 7,091.30 | 7,091.30 | - |
| 30 May 2023 | 7,217.70 | 7,227.20 | 7,204.60 | 7,209.30 | 7,209.30 | 662,500 |
| 29 May 2023 | 7,177.40 | 7,254.80 | 7,177.20 | 7,217.40 | 7,217.40 | 502,600 |
| 26 May 2023 | 7,136.90 | 7,156.00 | 7,129.00 | 7,154.80 | 7,154.80 | 526,100 |
| 25 May 2023 | 7,194.90 | 7,199.40 | 7,130.30 | 7,138.20 | 7,138.20 | 738,000 |
| 24 May 2023 | 7,256.60 | 7,256.60 | 7,208.60 | 7,213.80 | 7,213.80 | 583,500 |
| 23 May 2023 | 7,263.10 | 7,288.10 | 7,259.90 | 7,259.90 | 7,259.90 | 578,100 |
| 22 May 2023 | 7,278.50 | 7,285.00 | 7,249.60 | 7,263.30 | 7,263.30 | 486,800 |
| 19 May 2023 | 7,241.30 | 7,292.60 | 7,240.30 | 7,279.50 | 7,279.50 | 643,800 |
| 18 May 2023 | 7,212.90 | 7,258.60 | 7,211.80 | 7,236.80 | 7,236.80 | 723,500 |
| 17 May 2023 | 7,222.70 | 7,222.70 | 7,159.80 | 7,199.20 | 7,199.20 | 615,800 |
| 16 May 2023 | 7,278.70 | 7,278.70 | 7,234.70 | 7,234.70 | 7,234.70 | 629,400 |
| 15 May 2023 | 7,258.80 | 7,267.10 | 7,235.10 | 7,267.10 | 7,267.10 | 535,700 |
| 12 May 2023 | 7,238.90 | 7,257.30 | 7,233.80 | 7,256.70 | 7,256.70 | 647,800 |
| 11 May 2023 | 7,251.80 | 7,266.50 | 7,230.80 | 7,251.90 | 7,251.90 | 713,400 |
| 10 May 2023 | 7,267.00 | 7,267.10 | 7,236.20 | 7,255.70 | 7,255.70 | 583,600 |
| 09 May 2023 | 7,274.00 | 7,274.00 | 7,239.40 | 7,264.10 | 7,264.10 | 649,900 |
| 08 May 2023 | 7,220.20 | 7,292.40 | 7,220.20 | 7,276.50 | 7,276.50 | 645,500 |
| 05 May 2023 | 7,193.10 | 7,220.20 | 7,168.40 | 7,220.00 | 7,220.00 | 624,200 |
| 04 May 2023 | 7,199.10 | 7,201.70 | 7,141.80 | 7,193.10 | 7,193.10 | 598,500 |
| 03 May 2023 | 7,254.40 | 7,254.40 | 7,160.70 | 7,197.40 | 7,197.40 | 738,400 |
| 02 May 2023 | 7,334.20 | 7,334.90 | 7,248.10 | 7,267.40 | 7,267.40 | 685,900 |
| 01 May 2023 | 7,317.60 | 7,368.00 | 7,317.60 | 7,334.60 | 7,334.60 | 595,500 |
| 28 Apr 2023 | 7,304.80 | 7,329.60 | 7,297.00 | 7,309.20 | 7,309.20 | 744,600 |
| 27 Apr 2023 | 7,324.60 | 7,324.70 | 7,275.30 | 7,292.70 | 7,292.70 | 539,200 |
| 26 Apr 2023 | 7,293.90 | 7,324.40 | 7,285.30 | 7,316.30 | 7,316.30 | 794,500 |
| 24 Apr 2023 | 7,314.30 | 7,332.60 | 7,307.70 | 7,322.00 | 7,322.00 | 539,600 |
| 21 Apr 2023 | 7,342.80 | 7,344.60 | 7,314.90 | 7,330.40 | 7,330.40 | 689,100 |
| 20 Apr 2023 | 7,358.10 | 7,377.10 | 7,347.00 | 7,362.20 | 7,362.20 | 676,100 |
| 19 Apr 2023 | 7,369.00 | 7,374.40 | 7,356.00 | 7,365.50 | 7,365.50 | 604,900 |
| 18 Apr 2023 | 7,379.80 | 7,379.80 | 7,341.80 | 7,360.20 | 7,360.20 | 780,300 |
| 17 Apr 2023 | 7,361.80 | 7,391.20 | 7,361.60 | 7,381.50 | 7,381.50 | 650,100 |
| 14 Apr 2023 | 7,324.30 | 7,363.50 | 7,313.70 | 7,361.60 | 7,361.60 | 562,000 |
| 13 Apr 2023 | 7,339.90 | 7,345.90 | 7,312.80 | 7,324.10 | 7,324.10 | 653,300 |
| 12 Apr 2023 | 7,330.60 | 7,370.10 | 7,330.60 | 7,343.90 | 7,343.90 | 717,000 |
| 11 Apr 2023 | 7,235.10 | 7,322.40 | 7,235.10 | 7,309.90 | 7,309.90 | 674,900 |
| 06 Apr 2023 | 7,234.10 | 7,245.30 | 7,199.70 | 7,219.00 | 7,219.00 | 666,300 |
| 05 Apr 2023 | 7,219.10 | 7,262.10 | 7,218.30 | 7,237.20 | 7,237.20 | 723,300 |
| 04 Apr 2023 | 7,214.10 | 7,239.00 | 7,211.50 | 7,236.00 | 7,236.00 | 723,600 |
| 03 Apr 2023 | 7,190.80 | 7,246.10 | 7,187.40 | 7,223.00 | 7,223.00 | 691,800 |
| 31 Mar 2023 | 7,142.60 | 7,183.10 | 7,142.60 | 7,177.80 | 7,177.80 | 835,800 |
| 30 Mar 2023 | 7,075.90 | 7,127.20 | 7,072.00 | 7,122.30 | 7,122.30 | 792,500 |
| 29 Mar 2023 | 7,034.30 | 7,052.30 | 7,011.30 | 7,050.30 | 7,050.30 | 761,600 |
| 28 Mar 2023 | 6,975.10 | 7,047.40 | 6,973.40 | 7,034.10 | 7,034.10 | 969,900 |
| 27 Mar 2023 | 6,965.80 | 6,989.30 | 6,959.90 | 6,962.00 | 6,962.00 | 524,000 |
| 24 Mar 2023 | 6,961.00 | 6,961.00 | 6,923.20 | 6,955.20 | 6,955.20 | 581,000 |
| 23 Mar 2023 | 6,999.10 | 6,999.10 | 6,950.30 | 6,968.60 | 6,968.60 | 710,000 |
| 22 Mar 2023 | 6,964.90 | 7,032.00 | 6,964.90 | 7,015.60 | 7,015.60 | 749,100 |
| 21 Mar 2023 | 6,919.60 | 6,991.90 | 6,918.70 | 6,955.40 | 6,955.40 | 638,800 |
| 20 Mar 2023 | 6,994.30 | 6,994.30 | 6,895.00 | 6,898.50 | 6,898.50 | 669,800 |
| 17 Mar 2023 | 6,968.10 | 6,996.50 | 6,954.20 | 6,994.80 | 6,994.80 | 1,419,200 |
| 16 Mar 2023 | 7,020.10 | 7,026.70 | 6,911.10 | 6,965.50 | 6,965.50 | 1,216,300 |
| 15 Mar 2023 | 7,027.40 | 7,068.90 | 7,019.30 | 7,068.90 | 7,068.90 | 851,100 |
| 14 Mar 2023 | 7,093.70 | 7,094.50 | 6,950.60 | 7,008.90 | 7,008.90 | 1,068,800 |
| 13 Mar 2023 | 7,151.00 | 7,151.40 | 7,071.90 | 7,108.80 | 7,108.80 | 673,800 |
| 10 Mar 2023 | 7,289.10 | 7,290.40 | 7,134.50 | 7,144.70 | 7,144.70 | 721,100 |
| 09 Mar 2023 | 7,292.20 | 7,328.50 | 7,289.90 | 7,311.10 | 7,311.10 | 619,000 |
| 08 Mar 2023 | 7,347.70 | 7,351.30 | 7,288.70 | 7,307.80 | 7,307.80 | 713,300 |
| 07 Mar 2023 | 7,312.00 | 7,370.30 | 7,302.90 | 7,364.70 | 7,364.70 | 771,100 |
| 06 Mar 2023 | 7,291.20 | 7,343.90 | 7,291.20 | 7,328.60 | 7,328.60 | 591,000 |
| 03 Mar 2023 | 7,263.30 | 7,292.50 | 7,263.00 | 7,283.60 | 7,283.60 | 565,400 |
| 02 Mar 2023 | 7,263.00 | 7,282.40 | 7,242.20 | 7,255.40 | 7,255.40 | 987,100 |
| 01 Mar 2023 | 7,258.20 | 7,271.40 | 7,216.30 | 7,251.60 | 7,251.60 | 668,200 |
| 28 Feb 2023 | 7,234.40 | 7,273.60 | 7,233.50 | 7,258.40 | 7,258.40 | 1,001,900 |
| 27 Feb 2023 | 7,280.80 | 7,282.30 | 7,193.40 | 7,224.80 | 7,224.80 | 639,600 |
| 24 Feb 2023 | 7,283.20 | 7,315.50 | 7,278.70 | 7,307.00 | 7,307.00 | 719,600 |
| 23 Feb 2023 | 7,291.80 | 7,306.50 | 7,283.40 | 7,285.40 | 7,285.40 | 721,200 |
| 22 Feb 2023 | 7,338.60 | 7,338.60 | 7,267.80 | 7,314.50 | 7,314.50 | 703,400 |
| 21 Feb 2023 | 7,336.50 | 7,340.80 | 7,297.00 | 7,336.30 | 7,336.30 | 636,000 |
| 20 Feb 2023 | 7,350.80 | 7,357.50 | 7,331.30 | 7,351.50 | 7,351.50 | 606,700 |
| 17 Feb 2023 | 7,413.60 | 7,413.60 | 7,346.80 | 7,346.80 | 7,346.80 | 801,700 |
| 16 Feb 2023 | 7,356.00 | 7,422.00 | 7,351.40 | 7,410.30 | 7,410.30 | 884,200 |
| 15 Feb 2023 | 7,440.40 | 7,440.40 | 7,337.00 | 7,352.20 | 7,352.20 | 756,500 |
| 14 Feb 2023 | 7,426.90 | 7,476.60 | 7,426.00 | 7,430.90 | 7,430.90 | 654,900 |
| 13 Feb 2023 | 7,430.90 | 7,430.90 | 7,406.00 | 7,417.80 | 7,417.80 | 673,500 |
| 10 Feb 2023 | 7,485.30 | 7,486.90 | 7,428.80 | 7,433.70 | 7,433.70 | 556,700 |
| 09 Feb 2023 | 7,521.40 | 7,521.50 | 7,482.00 | 7,490.30 | 7,490.30 | 579,900 |
| 08 Feb 2023 | 7,510.60 | 7,534.90 | 7,507.10 | 7,530.10 | 7,530.10 | 660,100 |
| 07 Feb 2023 | 7,534.30 | 7,553.60 | 7,495.20 | 7,504.10 | 7,504.10 | 618,500 |
| 06 Feb 2023 | 7,565.10 | 7,567.70 | 7,531.40 | 7,539.00 | 7,539.00 | 636,000 |
| 03 Feb 2023 | 7,497.30 | 7,565.00 | 7,496.10 | 7,558.10 | 7,558.10 | 981,500 |
| 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 |
| *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.