Australia markets closed

S&P/ASX 200 (^AXJO)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,063.50+4.90 (+0.07%)
At close: 5:25PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20217,058.607,066.407,030.107,063.507,063.50-
15 Apr 20217,033.507,071.506,988.607,058.607,058.60686,700
14 Apr 20216,983.707,027.406,980.107,023.107,023.10576,400
13 Apr 20216,975.306,998.006,962.906,976.906,976.90507,300
12 Apr 20216,996.706,996.706,957.406,974.006,974.00405,100
09 Apr 20216,996.906,998.306,965.506,995.206,995.20425,900
08 Apr 20216,941.607,012.406,941.606,998.806,998.80543,900
07 Apr 20216,890.006,933.906,889.406,928.006,928.00612,700
06 Apr 20216,848.406,915.706,848.406,885.906,885.90517,500
01 Apr 20216,800.706,830.406,783.306,828.706,828.70473,200
31 Mar 20216,756.406,862.606,755.006,790.706,790.70717,600
30 Mar 20216,807.006,836.306,738.406,738.406,738.40513,800
29 Mar 20216,824.206,860.606,794.106,799.506,799.50502,100
26 Mar 20216,790.606,835.006,790.606,824.206,824.20571,500
25 Mar 20216,772.806,806.006,769.906,790.606,790.60557,700
24 Mar 20216,741.806,799.106,735.606,778.806,778.80503,000
23 Mar 20216,757.806,786.206,741.306,745.406,745.40518,800
22 Mar 20216,708.006,763.406,688.206,752.506,752.50472,000
19 Mar 20216,731.806,740.906,673.706,708.206,708.201,245,600
18 Mar 20216,795.206,806.206,744.506,745.906,745.90715,600
17 Mar 20216,827.106,827.106,761.406,795.206,795.20603,800
16 Mar 20216,773.006,858.906,767.806,827.106,827.10587,100
15 Mar 20216,765.306,793.506,727.506,773.006,773.00484,500
12 Mar 20216,736.906,783.006,736.606,766.806,766.80468,300
11 Mar 20216,711.606,756.706,648.606,713.906,713.90665,900
10 Mar 20216,776.106,806.506,714.106,714.106,714.10619,800
09 Mar 20216,741.706,810.006,741.706,771.206,771.20733,600
08 Mar 20216,741.806,835.606,739.606,739.606,739.60609,600
05 Mar 20216,760.706,760.706,660.506,710.806,710.80702,400
04 Mar 20216,809.006,809.406,709.006,760.706,760.70737,500
03 Mar 20216,778.506,818.806,774.406,818.006,818.00591,200
02 Mar 20216,789.606,860.706,762.306,762.306,762.30739,300
01 Mar 20216,673.306,790.106,672.206,789.606,789.60734,300
26 Feb 20216,792.606,793.906,658.906,673.306,673.301,032,700
25 Feb 20216,793.106,857.306,792.106,834.006,834.00806,700
24 Feb 20216,839.206,839.206,762.606,777.806,777.80677,300
23 Feb 20216,776.306,839.206,765.306,839.206,839.20806,200
22 Feb 20216,808.306,824.806,774.306,780.906,780.90653,200
19 Feb 20216,885.906,886.706,769.906,793.806,793.80701,400
18 Feb 20216,885.206,915.806,875.306,885.906,885.90753,400
17 Feb 20216,917.306,938.006,863.006,885.206,885.20776,500
16 Feb 20216,868.906,917.306,868.906,917.306,917.30616,300
15 Feb 20216,806.706,883.106,806.706,868.906,868.90499,000
12 Feb 20216,850.106,852.806,802.406,806.706,806.70431,800
11 Feb 20216,856.906,875.806,837.506,850.106,850.10528,800
10 Feb 20216,821.206,869.206,821.206,856.906,856.90515,600
09 Feb 20216,880.706,899.706,821.206,821.206,821.20578,400
08 Feb 20216,840.506,901.006,840.506,880.706,880.70492,400
05 Feb 20216,779.506,846.706,779.506,840.506,840.50552,800
04 Feb 20216,824.606,828.706,757.206,765.506,765.50545,500
03 Feb 20216,762.606,852.906,762.606,824.606,824.60706,800
02 Feb 20216,663.006,774.706,663.006,762.606,762.60629,400
01 Feb 20216,607.406,675.106,517.206,663.006,663.00624,800
29 Jan 20216,649.706,730.206,585.306,607.406,607.40728,600
28 Jan 20216,780.606,780.606,597.606,649.706,649.70715,300
27 Jan 20216,817.506,821.406,764.306,780.606,780.60659,600
25 Jan 20216,800.406,832.606,800.406,824.706,824.70381,100
22 Jan 20216,823.706,823.906,794.106,800.406,800.40619,200
21 Jan 20216,770.406,829.306,770.406,823.706,823.70642,300
20 Jan 20216,742.606,788.106,742.606,770.406,770.40529,700
19 Jan 20216,670.506,748.906,670.506,742.606,742.60502,200
18 Jan 20216,700.906,702.406,651.606,663.006,663.00448,200
15 Jan 20216,715.306,752.406,715.306,715.406,715.40593,000
14 Jan 20216,686.606,724.806,669.306,715.306,715.30562,400
13 Jan 20216,679.106,691.606,657.106,686.606,686.60550,300
12 Jan 20216,697.706,733.506,679.106,679.106,679.10503,600
11 Jan 20216,757.906,761.006,689.406,697.206,697.20502,200
08 Jan 20216,721.006,757.906,713.806,757.906,757.90457,200
07 Jan 20216,607.106,733.406,607.106,712.006,712.00621,500
06 Jan 20216,681.906,685.706,588.906,607.106,607.10565,400
05 Jan 20216,684.206,684.506,635.106,681.906,681.90527,200
04 Jan 20216,587.106,684.206,587.106,684.206,684.20381,400
31 Dec 20206,682.406,682.406,587.106,587.106,587.10272,900
30 Dec 20206,700.306,700.306,630.506,682.406,682.40354,200
29 Dec 20206,664.806,725.106,664.806,700.306,700.30330,400
24 Dec 20206,643.106,704.906,643.106,664.806,664.80230,300
23 Dec 20206,599.606,661.206,599.606,643.106,643.10462,500
22 Dec 20206,669.906,669.906,585.006,599.606,599.60536,600
21 Dec 20206,675.506,678.506,635.806,669.906,669.90570,900
18 Dec 20206,757.006,765.706,675.506,675.506,675.501,437,000
17 Dec 20206,679.206,756.706,679.206,756.706,756.70801,300
16 Dec 20206,631.306,719.606,631.306,679.206,679.20652,500
15 Dec 20206,654.206,654.506,625.706,631.306,631.30626,200
14 Dec 20206,642.606,693.706,642.606,660.206,660.20575,600
11 Dec 20206,683.106,688.206,632.306,642.606,642.60688,000
10 Dec 20206,728.506,728.506,678.306,683.106,683.10705,900
09 Dec 20206,687.706,745.306,687.706,728.506,728.50578,600
08 Dec 20206,669.406,699.406,658.906,687.706,687.70656,800
07 Dec 20206,634.306,714.706,634.306,675.006,675.00604,300
04 Dec 20206,615.306,650.106,613.906,634.106,634.10612,100
03 Dec 20206,590.206,628.206,590.206,615.306,615.30699,400
02 Dec 20206,588.506,616.006,561.506,590.206,590.20749,000
01 Dec 20206,517.206,613.506,511.406,588.506,588.50701,800
30 Nov 20206,605.506,641.106,517.806,517.806,517.801,118,600
27 Nov 20206,636.406,636.406,587.906,601.106,601.10491,500
26 Nov 20206,683.306,686.406,636.406,636.406,636.40621,800
25 Nov 20206,644.106,713.306,644.106,683.306,683.30969,700
24 Nov 20206,561.606,661.406,561.606,644.106,644.10811,500
23 Nov 20206,539.206,594.006,539.206,561.606,561.60554,400
20 Nov 20206,544.006,562.106,535.606,539.206,539.20636,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...