^AXJO - S&P/ASX 200

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Apr. 20196,256.406,280.406,248.206,259.806,259.80-
17 Apr. 20196,277.406,286.006,249.606,256.406,256.40-
16 Apr. 20196,251.406,282.806,237.606,277.406,277.40-
15 Apr. 20196,251.306,259.406,238.906,251.406,251.40-
12 Apr. 20196,198.706,251.306,198.706,251.306,251.30-
11 Apr. 20196,223.506,223.506,184.006,198.706,198.70-
10 Apr. 20196,221.806,235.406,199.306,223.506,223.50-
09 Apr. 20196,221.406,228.906,203.706,221.806,221.80-
08 Apr. 20196,181.306,221.406,181.306,221.406,221.40-
05 Apr. 20196,232.806,232.806,169.806,181.306,181.30-
04 Apr. 20196,285.006,285.006,221.106,232.806,232.80-
03 Apr. 20196,242.406,287.906,242.406,285.006,285.00-
02 Apr. 20196,217.006,270.606,217.006,242.406,242.40-
01 Apr. 20196,180.706,234.606,180.706,217.006,217.00-
29 Mar. 20196,176.106,213.406,176.106,180.706,180.70-
28 Mar. 20196,136.006,176.106,115.106,176.106,176.10-
27 Mar. 20196,130.606,136.006,096.806,136.006,136.00-
26 Mar. 20196,126.206,141.106,116.806,130.606,130.60-
25 Mar. 20196,195.206,195.206,113.206,126.206,126.20-
22 Mar. 20196,167.206,227.106,167.206,195.206,195.20-
21 Mar. 20196,165.306,171.906,134.006,167.206,167.20-
20 Mar. 20196,184.806,185.506,155.206,165.306,165.30-
19 Mar. 20196,190.506,206.306,174.006,184.806,184.80-
18 Mar. 20196,175.206,201.506,167.306,190.506,190.50-
15 Mar. 20196,179.606,197.406,171.206,175.206,175.20-
14 Mar. 20196,161.206,181.506,153.406,179.606,179.60-
13 Mar. 20196,174.806,174.806,127.306,161.206,161.20-
12 Mar. 20196,180.206,222.906,174.806,174.806,174.80-
11 Mar. 20196,203.806,203.806,171.906,180.206,180.20-
08 Mar. 20196,263.906,263.906,203.606,203.806,203.80-
07 Mar. 20196,245.606,270.906,243.606,263.906,263.90-
06 Mar. 20196,199.306,246.506,199.306,245.606,245.60-
05 Mar. 20196,217.406,217.406,175.706,199.306,199.30-
04 Mar. 20196,192.706,240.106,192.706,217.406,217.40-
01 Mar. 20196,169.006,209.906,164.906,192.706,192.70-
28 Feb. 20196,150.306,173.106,135.406,169.006,169.00-
27 Feb. 20196,128.406,156.406,127.706,150.306,150.30-
26 Feb. 20196,186.306,186.306,106.006,128.406,128.40-
25 Feb. 20196,167.306,191.106,158.806,186.306,186.30-
22 Feb. 20196,139.206,176.206,126.506,167.306,167.30-
21 Feb. 20196,096.506,153.606,083.606,139.206,139.20-
20 Feb. 20196,106.906,125.806,077.506,096.506,096.50-
19 Feb. 20196,089.806,119.506,081.406,106.906,106.90-
18 Feb. 20196,066.106,115.706,066.106,089.806,089.80-
15 Feb. 20196,059.406,076.106,048.906,066.106,066.10-
14 Feb. 20196,063.606,093.606,046.706,059.406,059.40-
13 Feb. 20196,079.106,094.006,053.006,063.606,063.60-
12 Feb. 20196,060.806,093.206,053.406,079.106,079.10-
11 Feb. 20196,071.506,084.906,028.606,060.806,060.80-
08 Feb. 20196,092.506,094.706,054.106,071.506,071.50-
07 Feb. 20196,026.106,105.906,026.106,092.506,092.50-
06 Feb. 20196,005.906,042.505,990.506,026.106,026.10-
05 Feb. 20195,891.206,039.205,891.206,005.906,005.90-
04 Feb. 20195,862.805,899.205,848.905,891.205,891.20-
01 Feb. 20195,864.705,881.605,857.405,862.805,862.80702,119,900
31 Jan. 20195,886.705,912.605,864.705,864.705,864.70-
30 Jan. 20195,874.205,912.405,865.905,886.705,886.70-
29 Jan. 20195,905.605,907.605,861.605,874.205,874.20-
25 Jan. 20195,865.705,915.205,864.005,905.605,905.60-
24 Jan. 20195,844.405,865.705,839.705,865.705,865.70-
23 Jan. 20195,858.805,862.005,831.405,843.705,843.70-
22 Jan. 20195,890.405,890.405,851.305,858.805,858.80-
21 Jan. 20195,879.605,911.805,879.605,890.405,890.40-
18 Jan. 20195,850.105,888.105,850.105,879.605,879.60-
17 Jan. 20195,835.205,856.405,831.005,850.105,850.10-
16 Jan. 20195,814.605,835.205,805.005,835.205,835.20-
15 Jan. 20195,773.405,814.605,773.405,814.605,814.60-
14 Jan. 20195,774.605,801.505,756.905,773.405,773.40-
11 Jan. 20195,795.305,808.605,774.605,774.605,774.60-
10 Jan. 20195,778.305,795.305,755.405,795.305,795.30-
09 Jan. 20195,722.405,781.405,722.405,778.305,778.30-
08 Jan. 20195,683.205,733.705,666.605,722.405,722.4044,936,000
07 Jan. 20195,619.405,716.205,619.405,683.205,683.20-
04 Jan. 20195,633.405,633.405,568.705,619.405,619.40-
03 Jan. 20195,557.805,646.505,557.805,633.405,633.40-
02 Jan. 20195,646.405,652.505,552.005,557.805,557.80-
31 Dec. 20185,654.305,700.605,646.405,646.405,646.40-
28 Dec. 20185,597.205,654.305,590.705,654.305,654.30-
27 Dec. 20185,493.805,597.205,493.805,597.205,597.20-
24 Dec. 20185,467.605,496.705,410.205,493.805,493.80-
21 Dec. 20185,505.805,543.105,426.605,467.605,467.60-
20 Dec. 20185,580.605,587.605,505.805,505.805,505.80-
19 Dec. 20185,589.505,589.505,555.205,580.605,580.60-
18 Dec. 20185,658.305,658.305,576.805,589.505,589.50-
17 Dec. 20185,602.005,665.605,585.105,658.305,658.30-
14 Dec. 20185,661.605,665.205,588.605,602.005,602.00-
13 Dec. 20185,653.505,682.105,636.905,661.605,661.60-
12 Dec. 20185,575.905,654.905,575.905,653.505,653.50-
11 Dec. 20185,555.305,587.705,551.505,575.905,575.90-
10 Dec. 20185,681.505,681.505,549.305,552.505,552.50-
07 Dec. 20185,657.705,706.405,653.505,681.505,681.50-
06 Dec. 20185,668.405,668.405,621.405,657.605,657.60-
05 Dec. 20185,713.105,713.105,610.005,668.405,668.40-
04 Dec. 20185,771.205,771.205,713.105,713.105,713.10-
03 Dec. 20185,667.205,771.205,667.205,771.205,771.20-
30 Nov. 20185,758.405,758.405,667.205,667.205,667.20-
29 Nov. 20185,725.105,778.705,725.105,758.405,758.40-
28 Nov. 20185,728.305,737.605,706.705,725.105,725.10-
27 Nov. 20185,671.605,728.305,670.705,728.305,728.30-
26 Nov. 20185,716.205,716.205,655.605,671.605,671.60-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...