^AXJO - S&P/ASX 200

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20196,683.006,712.306,681.806,707.006,707.00-
05 Dec 20196,606.506,684.606,606.506,683.006,683.00572,100
04 Dec 20196,691.706,692.306,590.106,606.506,606.50779,900
03 Dec 20196,862.306,862.306,703.706,712.306,712.30700,700
02 Dec 20196,846.006,890.006,840.606,862.306,862.30494,400
29 Nov 20196,869.106,893.706,846.006,846.006,846.00543,500
28 Nov 20196,850.606,879.506,850.606,864.006,864.00509,700
27 Nov 20196,790.306,852.106,788.006,850.606,850.60618,500
26 Nov 20196,731.406,797.606,731.406,787.506,787.501,076,900
25 Nov 20196,712.006,758.006,712.006,731.406,731.40521,000
22 Nov 20196,672.906,725.106,672.906,709.806,709.80522,500
21 Nov 20196,714.306,714.606,637.306,672.906,672.90710,300
20 Nov 20196,814.206,814.206,714.906,722.406,722.40663,700
19 Nov 20196,766.806,814.206,755.006,814.206,814.20562,200
18 Nov 20196,793.706,799.206,749.106,766.806,766.80429,200
15 Nov 20196,735.106,798.706,735.106,793.706,793.70552,200
14 Nov 20196,698.406,744.806,687.706,735.106,735.10671,000
13 Nov 20196,753.006,766.206,698.306,698.406,698.40613,400
12 Nov 20196,772.506,779.306,730.906,753.006,753.00635,900
11 Nov 20196,724.106,772.506,717.306,772.506,772.50550,700
08 Nov 20196,726.606,742.206,706.106,724.106,724.10666,800
07 Nov 20196,660.206,727.706,659.706,726.606,726.60613,200
06 Nov 20196,697.106,715.206,658.206,660.206,660.20639,700
05 Nov 20196,686.906,725.906,678.906,697.106,697.10482,000
04 Nov 20196,669.106,713.506,669.106,686.906,686.90516,800
01 Nov 20196,663.406,671.706,634.706,669.106,669.10555,300
31 Oct 20196,689.506,689.506,639.806,663.406,663.40636,000
30 Oct 20196,745.406,745.406,680.206,689.506,689.50598,200
29 Oct 20196,740.706,761.506,735.706,745.406,745.40582,000
28 Oct 20196,739.906,766.206,739.806,740.706,740.70486,300
25 Oct 20196,693.606,741.506,693.606,739.206,739.20627,000
24 Oct 20196,673.106,715.206,673.106,693.606,693.60559,600
23 Oct 20196,670.006,673.206,635.706,673.106,673.10557,200
22 Oct 20196,659.106,680.406,648.306,672.206,672.20577,400
21 Oct 20196,643.506,652.506,612.406,652.506,652.50506,400
18 Oct 20196,682.806,683.206,633.906,649.706,649.70633,400
17 Oct 20196,730.506,737.406,681.406,684.706,684.70871,200
16 Oct 20196,660.006,737.806,659.706,736.506,736.50626,500
15 Oct 20196,637.006,657.406,621.906,652.006,652.00504,800
14 Oct 20196,622.506,676.206,622.506,642.606,642.60489,200
11 Oct 20196,564.306,614.606,564.306,606.806,606.80526,900
10 Oct 20196,546.106,565.506,529.306,547.106,547.10549,400
09 Oct 20196,580.306,580.306,520.306,546.706,546.70503,100
08 Oct 20196,569.206,601.206,567.406,593.406,593.40476,500
07 Oct 20196,526.306,564.906,525.506,563.606,563.60272,800
04 Oct 20196,498.106,532.706,489.906,517.106,517.10473,300
03 Oct 20196,493.006,493.006,493.006,493.006,493.00-
02 Oct 20196,729.606,729.606,639.806,639.906,639.90618,800
01 Oct 20196,688.606,743.706,687.806,742.806,742.80612,700
30 Sep 20196,715.906,734.706,688.306,688.306,688.30611,600
27 Sep 20196,681.606,721.206,681.606,716.106,716.10606,300
26 Sep 20196,715.406,720.806,667.106,677.606,677.60594,800
25 Sep 20196,736.406,736.406,696.306,710.206,710.20648,200
24 Sep 20196,747.606,764.006,745.306,748.906,748.90595,600
23 Sep 20196,732.406,770.006,732.406,749.706,749.70506,700
20 Sep 20196,719.006,775.606,719.006,730.806,730.801,249,400
19 Sep 20196,686.306,742.906,686.306,717.506,717.50996,900
18 Sep 20196,695.306,703.306,673.806,681.606,681.60758,400
17 Sep 20196,673.506,695.306,649.106,695.306,695.30745,900
16 Sep 20196,669.206,688.506,646.606,673.506,673.50750,700
13 Sep 20196,654.906,676.506,653.706,669.206,669.20673,900
12 Sep 20196,638.006,687.406,638.006,654.906,654.90662,600
11 Sep 20196,614.106,638.406,614.106,638.006,638.00811,400
10 Sep 20196,648.006,654.806,595.706,614.106,614.10746,300
09 Sep 20196,647.306,659.706,631.206,648.006,648.00542,900
06 Sep 20196,613.206,656.106,613.206,647.306,647.30702,600
05 Sep 20196,553.006,622.806,551.006,613.206,613.20796,300
04 Sep 20196,573.406,573.406,503.906,553.006,553.00695,600
03 Sep 20196,579.406,591.306,554.306,573.406,573.40479,400
02 Sep 20196,604.206,604.806,558.306,579.406,579.40525,000
30 Aug 20196,507.406,612.106,507.406,604.206,604.20905,400
29 Aug 20196,500.606,510.906,475.506,507.406,507.40730,000
28 Aug 20196,471.206,502.006,462.006,500.606,500.60712,500
27 Aug 20196,440.106,483.106,439.206,471.206,471.20908,300
26 Aug 20196,523.106,523.106,409.806,440.106,440.10703,200
23 Aug 20196,501.806,529.206,495.306,523.106,523.10643,600
22 Aug 20196,483.306,521.306,483.306,501.806,501.80631,100
21 Aug 20196,545.006,545.006,466.606,483.306,483.30675,800
20 Aug 20196,467.406,545.006,467.406,545.006,545.00702,600
19 Aug 20196,405.506,468.406,405.506,467.406,467.40599,800
16 Aug 20196,408.106,425.306,396.006,405.506,405.50758,300
15 Aug 20196,595.906,595.906,405.606,408.106,408.10893,200
14 Aug 20196,568.506,600.706,555.906,595.906,595.90754,700
13 Aug 20196,590.306,593.306,558.506,568.506,568.50695,300
12 Aug 20196,584.406,590.306,555.106,590.306,590.30493,300
09 Aug 20196,568.106,592.506,562.506,584.406,584.40664,700
08 Aug 20196,519.506,568.106,462.306,568.106,568.10690,800
07 Aug 20196,478.106,530.206,467.506,519.506,519.50648,500
06 Aug 20196,640.306,640.306,444.406,478.106,478.10877,700
05 Aug 20196,768.606,768.606,639.406,640.306,640.30594,700
02 Aug 20196,788.906,788.906,747.806,768.606,768.60609,500
01 Aug 20196,812.606,812.606,780.606,788.906,788.90584,000
31 Jul 20196,845.106,845.106,812.606,812.606,812.60760,100
30 Jul 20196,825.806,875.506,825.806,845.106,845.10601,500
29 Jul 20196,793.406,834.406,793.406,825.806,825.80532,500
26 Jul 20196,818.006,818.006,779.506,793.406,793.40664,400
25 Jul 20196,776.706,818.006,771.106,818.006,818.00681,700
24 Jul 20196,724.606,783.306,724.606,776.706,776.70630,000
23 Jul 20196,691.206,730.706,688.806,724.606,724.60643,300
22 Jul 20196,700.306,710.706,673.206,691.206,691.20521,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...