S&P/ASX 200 (^AXJO)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6,742.60+79.60 (+1.19%)
At close: 5:30PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jan 2021 | 6,663.00 | 6,748.90 | 6,663.00 | 6,742.60 | 6,742.60 | - |
| 18 Jan 2021 | - | - | - | - | - | - |
| 15 Jan 2021 | 6,715.30 | 6,752.40 | 6,715.30 | 6,715.40 | 6,715.40 | 593,000 |
| 14 Jan 2021 | 6,686.60 | 6,724.80 | 6,669.30 | 6,715.30 | 6,715.30 | 562,400 |
| 13 Jan 2021 | 6,679.10 | 6,691.60 | 6,657.10 | 6,686.60 | 6,686.60 | 550,300 |
| 12 Jan 2021 | 6,697.70 | 6,733.50 | 6,679.10 | 6,679.10 | 6,679.10 | 503,600 |
| 11 Jan 2021 | 6,757.90 | 6,761.00 | 6,689.40 | 6,697.20 | 6,697.20 | 502,200 |
| 08 Jan 2021 | 6,712.00 | 6,757.90 | 6,712.00 | 6,757.90 | 6,757.90 | 457,200 |
| 07 Jan 2021 | 6,607.10 | 6,733.40 | 6,607.10 | 6,712.00 | 6,712.00 | 621,500 |
| 06 Jan 2021 | 6,681.90 | 6,685.70 | 6,588.90 | 6,607.10 | 6,607.10 | 565,400 |
| 05 Jan 2021 | 6,684.20 | 6,684.50 | 6,635.10 | 6,681.90 | 6,681.90 | 527,200 |
| 04 Jan 2021 | 6,587.10 | 6,684.20 | 6,587.10 | 6,684.20 | 6,684.20 | 381,400 |
| 31 Dec 2020 | 6,682.40 | 6,682.40 | 6,587.10 | 6,587.10 | 6,587.10 | 272,900 |
| 30 Dec 2020 | 6,700.30 | 6,700.30 | 6,630.50 | 6,682.40 | 6,682.40 | 354,200 |
| 29 Dec 2020 | 6,664.80 | 6,725.10 | 6,664.80 | 6,700.30 | 6,700.30 | 330,400 |
| 24 Dec 2020 | 6,643.10 | 6,704.90 | 6,643.10 | 6,664.80 | 6,664.80 | 230,300 |
| 23 Dec 2020 | 6,599.60 | 6,661.20 | 6,599.60 | 6,643.10 | 6,643.10 | 462,500 |
| 22 Dec 2020 | 6,669.90 | 6,669.90 | 6,585.00 | 6,599.60 | 6,599.60 | 536,600 |
| 21 Dec 2020 | 6,675.50 | 6,678.50 | 6,635.80 | 6,669.90 | 6,669.90 | 570,900 |
| 18 Dec 2020 | 6,757.00 | 6,765.70 | 6,675.50 | 6,675.50 | 6,675.50 | 1,437,000 |
| 17 Dec 2020 | 6,679.20 | 6,756.70 | 6,679.20 | 6,756.70 | 6,756.70 | 801,300 |
| 16 Dec 2020 | 6,631.30 | 6,719.60 | 6,631.30 | 6,679.20 | 6,679.20 | 652,500 |
| 15 Dec 2020 | 6,654.20 | 6,654.50 | 6,625.70 | 6,631.30 | 6,631.30 | 626,200 |
| 14 Dec 2020 | 6,642.60 | 6,693.70 | 6,642.60 | 6,660.20 | 6,660.20 | 575,600 |
| 11 Dec 2020 | 6,683.10 | 6,688.20 | 6,632.30 | 6,642.60 | 6,642.60 | 688,000 |
| 10 Dec 2020 | 6,728.50 | 6,728.50 | 6,678.30 | 6,683.10 | 6,683.10 | 705,900 |
| 09 Dec 2020 | 6,687.70 | 6,745.30 | 6,687.70 | 6,728.50 | 6,728.50 | 578,600 |
| 08 Dec 2020 | 6,669.40 | 6,699.40 | 6,658.90 | 6,687.70 | 6,687.70 | 656,800 |
| 07 Dec 2020 | 6,634.30 | 6,714.70 | 6,634.30 | 6,675.00 | 6,675.00 | 604,300 |
| 04 Dec 2020 | 6,615.30 | 6,650.10 | 6,613.90 | 6,634.10 | 6,634.10 | 612,100 |
| 03 Dec 2020 | 6,590.20 | 6,628.20 | 6,590.20 | 6,615.30 | 6,615.30 | 699,400 |
| 02 Dec 2020 | 6,588.50 | 6,616.00 | 6,561.50 | 6,590.20 | 6,590.20 | 749,000 |
| 01 Dec 2020 | 6,517.20 | 6,613.50 | 6,511.40 | 6,588.50 | 6,588.50 | 701,800 |
| 30 Nov 2020 | 6,605.50 | 6,641.10 | 6,517.80 | 6,517.80 | 6,517.80 | 1,118,600 |
| 27 Nov 2020 | 6,636.40 | 6,636.40 | 6,587.90 | 6,601.10 | 6,601.10 | 491,500 |
| 26 Nov 2020 | 6,683.30 | 6,686.40 | 6,636.40 | 6,636.40 | 6,636.40 | 621,800 |
| 25 Nov 2020 | 6,644.10 | 6,713.30 | 6,644.10 | 6,683.30 | 6,683.30 | 969,700 |
| 24 Nov 2020 | 6,561.60 | 6,661.40 | 6,561.60 | 6,644.10 | 6,644.10 | 811,500 |
| 23 Nov 2020 | 6,539.20 | 6,594.00 | 6,539.20 | 6,561.60 | 6,561.60 | 554,400 |
| 20 Nov 2020 | 6,544.00 | 6,562.10 | 6,535.60 | 6,539.20 | 6,539.20 | 636,700 |
| 19 Nov 2020 | 6,531.10 | 6,547.20 | 6,498.00 | 6,547.20 | 6,547.20 | 701,300 |
| 18 Nov 2020 | 6,498.20 | 6,541.20 | 6,494.70 | 6,531.10 | 6,531.10 | 824,200 |
| 17 Nov 2020 | 6,496.30 | 6,527.70 | 6,490.20 | 6,498.20 | 6,498.20 | 983,100 |
| 16 Nov 2020 | 6,405.20 | 6,487.30 | 6,405.20 | 6,484.30 | 6,484.30 | 40,200 |
| 13 Nov 2020 | 6,418.40 | 6,418.40 | 6,377.60 | 6,405.20 | 6,405.20 | 688,600 |
| 12 Nov 2020 | 6,454.70 | 6,470.90 | 6,399.60 | 6,418.20 | 6,418.20 | 834,400 |
| 11 Nov 2020 | 6,340.50 | 6,451.00 | 6,340.50 | 6,449.70 | 6,449.70 | 1,025,500 |
| 10 Nov 2020 | 6,298.80 | 6,438.20 | 6,298.80 | 6,340.50 | 6,340.50 | 1,254,900 |
| 09 Nov 2020 | 6,190.20 | 6,303.10 | 6,190.20 | 6,298.80 | 6,298.80 | 600,300 |
| 06 Nov 2020 | 6,139.60 | 6,202.30 | 6,139.60 | 6,190.20 | 6,190.20 | 665,200 |
| 05 Nov 2020 | 6,062.10 | 6,143.70 | 6,062.10 | 6,139.60 | 6,139.60 | 679,200 |
| 04 Nov 2020 | 6,066.40 | 6,096.40 | 5,986.00 | 6,062.10 | 6,062.10 | 677,800 |
| 03 Nov 2020 | 5,951.30 | 6,090.80 | 5,951.30 | 6,066.40 | 6,066.40 | 633,800 |
| 02 Nov 2020 | 5,927.60 | 5,960.60 | 5,904.10 | 5,951.30 | 5,951.30 | 595,000 |
| 30 Oct 2020 | 5,960.30 | 5,986.60 | 5,927.60 | 5,927.60 | 5,927.60 | 871,400 |
| 29 Oct 2020 | 6,032.20 | 6,034.20 | 5,940.00 | 5,960.30 | 5,960.30 | 700,200 |
| 28 Oct 2020 | 6,042.80 | 6,075.60 | 6,020.20 | 6,057.70 | 6,057.70 | 627,100 |
| 27 Oct 2020 | 6,155.60 | 6,155.60 | 6,033.80 | 6,051.00 | 6,051.00 | 713,000 |
| 26 Oct 2020 | 6,167.00 | 6,206.50 | 6,154.80 | 6,155.60 | 6,155.60 | 610,700 |
| 23 Oct 2020 | 6,173.80 | 6,184.20 | 6,148.40 | 6,167.00 | 6,167.00 | 562,600 |
| 22 Oct 2020 | 6,179.30 | 6,179.70 | 6,100.60 | 6,173.80 | 6,173.80 | 720,300 |
| 21 Oct 2020 | 6,187.30 | 6,206.30 | 6,181.20 | 6,191.80 | 6,191.80 | 614,600 |
| 20 Oct 2020 | 6,226.50 | 6,241.10 | 6,181.10 | 6,184.60 | 6,184.60 | 586,500 |
| 19 Oct 2020 | 6,187.00 | 6,248.30 | 6,184.60 | 6,229.40 | 6,229.40 | 496,400 |
| 16 Oct 2020 | 6,208.10 | 6,216.20 | 6,165.00 | 6,176.80 | 6,176.80 | 619,000 |
| 15 Oct 2020 | 6,179.20 | 6,233.40 | 6,179.20 | 6,210.30 | 6,210.30 | 661,400 |
| 14 Oct 2020 | 6,195.70 | 6,198.40 | 6,174.70 | 6,179.20 | 6,179.20 | 651,600 |
| 13 Oct 2020 | 6,132.00 | 6,214.70 | 6,132.00 | 6,195.70 | 6,195.70 | 650,200 |
| 12 Oct 2020 | 6,102.20 | 6,132.00 | 6,093.10 | 6,132.00 | 6,132.00 | 509,800 |
| 09 Oct 2020 | 6,102.00 | 6,127.40 | 6,087.60 | 6,102.20 | 6,102.20 | 564,400 |
| 08 Oct 2020 | 6,036.40 | 6,123.40 | 6,036.40 | 6,102.00 | 6,102.00 | 631,600 |
| 07 Oct 2020 | 5,953.10 | 6,043.80 | 5,944.70 | 6,036.40 | 6,036.40 | 631,200 |
| 06 Oct 2020 | 5,941.60 | 5,963.90 | 5,912.70 | 5,962.10 | 5,962.10 | 626,200 |
| 05 Oct 2020 | 5,791.50 | 5,942.80 | 5,791.50 | 5,941.60 | 5,941.60 | 430,900 |
| 02 Oct 2020 | 5,872.90 | 5,872.90 | 5,779.60 | 5,791.50 | 5,791.50 | 776,300 |
| 01 Oct 2020 | 5,815.90 | 5,916.50 | 5,815.90 | 5,872.90 | 5,872.90 | 610,900 |
| 30 Sep 2020 | 5,952.00 | 5,952.00 | 5,815.90 | 5,815.90 | 5,815.90 | 931,000 |
| 29 Sep 2020 | 5,952.30 | 5,995.40 | 5,935.10 | 5,952.10 | 5,952.10 | 626,000 |
| 28 Sep 2020 | 5,964.90 | 5,977.30 | 5,941.00 | 5,952.30 | 5,952.30 | 579,900 |
| 25 Sep 2020 | 5,875.90 | 5,973.70 | 5,875.90 | 5,964.90 | 5,964.90 | 673,500 |
| 24 Sep 2020 | 5,923.90 | 5,923.90 | 5,824.80 | 5,875.90 | 5,875.90 | 713,000 |
| 23 Sep 2020 | 5,784.10 | 5,933.30 | 5,784.10 | 5,923.90 | 5,923.90 | 831,400 |
| 22 Sep 2020 | 5,822.60 | 5,822.60 | 5,763.20 | 5,784.10 | 5,784.10 | 793,100 |
| 21 Sep 2020 | 5,864.50 | 5,868.50 | 5,808.20 | 5,822.60 | 5,822.60 | 690,900 |
| 18 Sep 2020 | 5,883.20 | 5,921.40 | 5,864.50 | 5,864.50 | 5,864.50 | 1,513,000 |
| 17 Sep 2020 | 5,956.10 | 5,956.50 | 5,883.20 | 5,883.20 | 5,883.20 | 916,000 |
| 16 Sep 2020 | 5,894.80 | 5,958.50 | 5,894.80 | 5,956.10 | 5,956.10 | 842,200 |
| 15 Sep 2020 | 5,899.50 | 5,919.20 | 5,883.90 | 5,894.80 | 5,894.80 | 800,600 |
| 14 Sep 2020 | 5,859.40 | 5,903.20 | 5,859.40 | 5,899.50 | 5,899.50 | 619,600 |
| 11 Sep 2020 | 5,908.50 | 5,908.50 | 5,836.20 | 5,859.40 | 5,859.40 | 620,700 |
| 10 Sep 2020 | 5,878.60 | 5,955.70 | 5,874.80 | 5,908.50 | 5,908.50 | 747,500 |
| 09 Sep 2020 | 6,007.80 | 6,007.80 | 5,849.40 | 5,878.60 | 5,878.60 | 818,500 |
| 08 Sep 2020 | 5,944.80 | 6,025.50 | 5,944.80 | 6,007.80 | 6,007.80 | 617,200 |
| 07 Sep 2020 | 5,925.50 | 5,958.90 | 5,869.90 | 5,944.80 | 5,944.80 | 586,600 |
| 04 Sep 2020 | 6,112.60 | 6,112.60 | 5,918.80 | 5,925.50 | 5,925.50 | 761,800 |
| 03 Sep 2020 | 6,063.20 | 6,130.80 | 6,063.20 | 6,112.60 | 6,112.60 | 753,600 |
| 02 Sep 2020 | 5,953.40 | 6,075.70 | 5,953.40 | 6,063.20 | 6,063.20 | 786,400 |
| 01 Sep 2020 | 6,060.50 | 6,060.50 | 5,908.90 | 5,953.40 | 5,953.40 | 885,100 |
| 31 Aug 2020 | 6,073.80 | 6,093.90 | 6,060.50 | 6,060.50 | 6,060.50 | 811,400 |
| 28 Aug 2020 | 6,126.20 | 6,126.20 | 6,056.00 | 6,073.80 | 6,073.80 | 785,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
