S&P/ASX 200 (^AXJO)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,362.00+50.30 (+0.69%)
At close: 5:08PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2021 | 7,329.50 | 7,373.20 | 7,324.80 | 7,362.00 | 7,362.00 | 565,800 |
| 14 Oct 2021 | 7,281.10 | 7,358.60 | 7,281.10 | 7,311.70 | 7,311.70 | 648,100 |
| 13 Oct 2021 | 7,281.80 | 7,294.00 | 7,256.30 | 7,272.50 | 7,272.50 | 589,800 |
| 12 Oct 2021 | 7,297.90 | 7,330.40 | 7,260.40 | 7,280.70 | 7,280.70 | 669,100 |
| 11 Oct 2021 | 7,314.30 | 7,314.30 | 7,250.00 | 7,299.80 | 7,299.80 | 613,000 |
| 08 Oct 2021 | 7,272.80 | 7,322.00 | 7,266.70 | 7,320.10 | 7,320.10 | 622,200 |
| 07 Oct 2021 | 7,216.90 | 7,265.20 | 7,216.10 | 7,256.70 | 7,256.70 | 716,300 |
| 06 Oct 2021 | 7,258.40 | 7,279.40 | 7,183.50 | 7,206.50 | 7,206.50 | 726,900 |
| 05 Oct 2021 | 7,266.90 | 7,269.50 | 7,202.70 | 7,248.40 | 7,248.40 | 735,900 |
| 04 Oct 2021 | 7,202.30 | 7,305.90 | 7,202.10 | 7,278.50 | 7,278.50 | 464,100 |
| 01 Oct 2021 | 7,310.70 | 7,310.70 | 7,157.90 | 7,185.50 | 7,185.50 | 785,100 |
| 30 Sept 2021 | 7,204.10 | 7,332.20 | 7,204.10 | 7,332.20 | 7,332.20 | 801,800 |
| 29 Sept 2021 | 7,253.10 | 7,254.00 | 7,145.70 | 7,196.70 | 7,196.70 | 850,900 |
| 28 Sept 2021 | 7,380.90 | 7,380.90 | 7,275.60 | 7,275.60 | 7,275.60 | 753,700 |
| 27 Sept 2021 | 7,347.30 | 7,416.40 | 7,347.30 | 7,384.20 | 7,384.20 | 630,600 |
| 24 Sept 2021 | 7,374.40 | 7,377.00 | 7,334.20 | 7,342.60 | 7,342.60 | 666,300 |
| 23 Sept 2021 | 7,310.40 | 7,387.00 | 7,309.30 | 7,370.20 | 7,370.20 | 696,700 |
| 22 Sept 2021 | 7,269.70 | 7,338.60 | 7,241.80 | 7,296.90 | 7,296.90 | 663,800 |
| 21 Sept 2021 | 7,237.70 | 7,285.90 | 7,191.70 | 7,273.80 | 7,273.80 | 740,300 |
| 20 Sept 2021 | 7,390.40 | 7,390.40 | 7,233.60 | 7,248.20 | 7,248.20 | 721,100 |
| 17 Sept 2021 | 7,447.00 | 7,447.00 | 7,376.10 | 7,403.70 | 7,403.70 | 1,611,600 |
| 16 Sept 2021 | 7,428.20 | 7,487.60 | 7,428.20 | 7,460.20 | 7,460.20 | 908,900 |
| 15 Sept 2021 | 7,423.50 | 7,431.00 | 7,378.90 | 7,417.00 | 7,417.00 | 783,000 |
| 14 Sept 2021 | 7,423.50 | 7,446.00 | 7,388.90 | 7,437.30 | 7,437.30 | 810,700 |
| 13 Sept 2021 | 7,405.80 | 7,436.80 | 7,389.40 | 7,425.20 | 7,425.20 | 591,700 |
| 10 Sept 2021 | 7,369.50 | 7,430.00 | 7,369.50 | 7,406.60 | 7,406.60 | 599,100 |
| 09 Sept 2021 | 7,502.30 | 7,503.60 | 7,344.30 | 7,369.50 | 7,369.50 | 740,200 |
| 08 Sept 2021 | 7,520.40 | 7,522.20 | 7,476.30 | 7,512.00 | 7,512.00 | 688,900 |
| 07 Sept 2021 | 7,526.50 | 7,536.90 | 7,487.80 | 7,530.30 | 7,530.30 | 591,500 |
| 06 Sept 2021 | 7,521.20 | 7,528.50 | 7,440.10 | 7,528.50 | 7,528.50 | 807,600 |
| 03 Sept 2021 | 7,486.00 | 7,539.00 | 7,486.00 | 7,522.90 | 7,522.90 | 586,700 |
| 02 Sept 2021 | 7,497.90 | 7,509.60 | 7,437.20 | 7,485.70 | 7,485.70 | 631,400 |
| 01 Sept 2021 | 7,524.80 | 7,527.80 | 7,462.20 | 7,527.10 | 7,527.10 | 618,500 |
| 31 Aug 2021 | 7,507.00 | 7,555.90 | 7,507.00 | 7,534.90 | 7,534.90 | 805,800 |
| 30 Aug 2021 | 7,488.30 | 7,528.30 | 7,476.00 | 7,504.50 | 7,504.50 | 648,100 |
| 27 Aug 2021 | 7,491.20 | 7,494.50 | 7,465.00 | 7,488.30 | 7,488.30 | 756,500 |
| 26 Aug 2021 | 7,531.90 | 7,531.90 | 7,477.80 | 7,491.20 | 7,491.20 | 771,800 |
| 25 Aug 2021 | 7,507.80 | 7,542.40 | 7,507.80 | 7,531.90 | 7,531.90 | 710,500 |
| 24 Aug 2021 | 7,489.90 | 7,524.40 | 7,489.90 | 7,503.00 | 7,503.00 | 685,500 |
| 23 Aug 2021 | 7,474.40 | 7,496.30 | 7,463.30 | 7,489.90 | 7,489.90 | 617,300 |
| 20 Aug 2021 | 7,464.60 | 7,512.00 | 7,453.60 | 7,460.90 | 7,460.90 | 712,700 |
| 19 Aug 2021 | 7,502.10 | 7,502.10 | 7,429.20 | 7,464.60 | 7,464.60 | 747,600 |
| 18 Aug 2021 | 7,511.00 | 7,532.90 | 7,470.50 | 7,502.10 | 7,502.10 | 653,500 |
| 17 Aug 2021 | 7,582.50 | 7,582.50 | 7,494.40 | 7,511.00 | 7,511.00 | 559,100 |
| 16 Aug 2021 | 7,629.00 | 7,629.00 | 7,582.50 | 7,582.50 | 7,582.50 | 647,000 |
| 13 Aug 2021 | 7,585.90 | 7,632.80 | 7,585.90 | 7,628.90 | 7,628.90 | 605,000 |
| 12 Aug 2021 | 7,590.00 | 7,608.60 | 7,571.50 | 7,588.20 | 7,588.20 | 627,800 |
| 11 Aug 2021 | 7,574.90 | 7,615.10 | 7,572.70 | 7,584.30 | 7,584.30 | 643,200 |
| 10 Aug 2021 | 7,549.40 | 7,576.30 | 7,537.10 | 7,562.60 | 7,562.60 | 525,100 |
| 09 Aug 2021 | 7,537.80 | 7,567.00 | 7,532.80 | 7,538.40 | 7,538.40 | 526,800 |
| 06 Aug 2021 | 7,502.80 | 7,538.40 | 7,497.30 | 7,538.40 | 7,538.40 | 539,400 |
| 05 Aug 2021 | 7,498.30 | 7,526.40 | 7,493.00 | 7,511.10 | 7,511.10 | 510,300 |
| 04 Aug 2021 | 7,485.60 | 7,509.20 | 7,477.60 | 7,503.20 | 7,503.20 | 499,700 |
| 03 Aug 2021 | 7,495.70 | 7,495.90 | 7,455.50 | 7,474.50 | 7,474.50 | 623,300 |
| 02 Aug 2021 | 7,415.90 | 7,506.30 | 7,414.90 | 7,491.40 | 7,491.40 | 576,300 |
| 30 July 2021 | 7,423.00 | 7,437.70 | 7,387.90 | 7,392.60 | 7,392.60 | 632,500 |
| 29 July 2021 | 7,400.50 | 7,418.70 | 7,392.50 | 7,417.40 | 7,417.40 | 515,000 |
| 28 July 2021 | 7,425.40 | 7,432.40 | 7,368.30 | 7,379.30 | 7,379.30 | 586,000 |
| 27 July 2021 | 7,411.40 | 7,447.90 | 7,409.50 | 7,431.40 | 7,431.40 | 559,600 |
| 26 July 2021 | 7,394.40 | 7,417.60 | 7,389.30 | 7,394.30 | 7,394.30 | 548,100 |
| 23 July 2021 | 7,380.50 | 7,398.70 | 7,357.00 | 7,394.40 | 7,394.40 | 493,600 |
| 22 July 2021 | 7,308.70 | 7,386.40 | 7,308.70 | 7,386.40 | 7,386.40 | - |
| 21 July 2021 | 7,252.20 | 7,354.80 | 7,252.20 | 7,308.70 | 7,308.70 | 581,300 |
| 20 July 2021 | 7,286.00 | 7,286.00 | 7,205.00 | 7,252.20 | 7,252.20 | 644,600 |
| 19 July 2021 | 7,325.00 | 7,325.00 | 7,249.20 | 7,286.00 | 7,286.00 | 496,400 |
| 16 July 2021 | 7,330.40 | 7,348.10 | 7,316.30 | 7,348.10 | 7,348.10 | 592,100 |
| 15 July 2021 | 7,359.80 | 7,365.70 | 7,322.90 | 7,335.90 | 7,335.90 | 643,700 |
| 14 July 2021 | 7,328.40 | 7,368.50 | 7,326.50 | 7,354.70 | 7,354.70 | 561,300 |
| 13 July 2021 | 7,340.60 | 7,382.20 | 7,332.10 | 7,332.10 | 7,332.10 | 616,700 |
| 12 July 2021 | 7,299.50 | 7,353.40 | 7,299.50 | 7,333.50 | 7,333.50 | 471,300 |
| 09 July 2021 | 7,330.30 | 7,330.40 | 7,226.00 | 7,251.80 | 7,251.80 | 621,900 |
| 08 July 2021 | 7,338.30 | 7,381.90 | 7,327.00 | 7,341.40 | 7,341.40 | 574,000 |
| 07 July 2021 | 7,255.50 | 7,332.40 | 7,255.50 | 7,326.90 | 7,326.90 | 705,200 |
| 06 July 2021 | 7,321.00 | 7,346.20 | 7,261.80 | 7,261.80 | 7,261.80 | 552,700 |
| 05 July 2021 | 7,310.50 | 7,343.70 | 7,306.70 | 7,315.00 | 7,315.00 | 548,300 |
| 02 July 2021 | 7,273.20 | 7,312.30 | 7,271.00 | 7,308.60 | 7,308.60 | 501,000 |
| 01 July 2021 | 7,314.70 | 7,317.20 | 7,265.60 | 7,265.60 | 7,265.60 | 573,300 |
| 30 June 2021 | 7,307.40 | 7,370.10 | 7,307.00 | 7,313.00 | 7,313.00 | 675,200 |
| 29 June 2021 | 7,308.00 | 7,308.00 | 7,241.50 | 7,301.20 | 7,301.20 | 514,700 |
| 28 June 2021 | 7,309.50 | 7,310.60 | 7,273.70 | 7,307.30 | 7,307.30 | 515,600 |
| 25 June 2021 | 7,288.30 | 7,325.60 | 7,287.60 | 7,308.00 | 7,308.00 | 589,900 |
| 24 June 2021 | 7,303.30 | 7,303.80 | 7,256.30 | 7,275.30 | 7,275.30 | 583,500 |
| 23 June 2021 | 7,342.70 | 7,344.00 | 7,292.90 | 7,298.50 | 7,298.50 | 554,000 |
| 22 June 2021 | 7,258.20 | 7,365.90 | 7,258.20 | 7,342.20 | 7,342.20 | 573,100 |
| 21 June 2021 | 7,347.10 | 7,347.10 | 7,216.60 | 7,235.30 | 7,235.30 | 607,400 |
| 18 June 2021 | 7,347.20 | 7,403.20 | 7,334.90 | 7,368.90 | 7,368.90 | 1,225,100 |
| 17 June 2021 | 7,384.50 | 7,384.50 | 7,341.90 | 7,359.00 | 7,359.00 | 772,100 |
| 16 June 2021 | 7,373.00 | 7,406.20 | 7,372.40 | 7,386.20 | 7,386.20 | 659,600 |
| 15 June 2021 | 7,319.50 | 7,398.60 | 7,319.00 | 7,379.50 | 7,379.50 | 613,700 |
| 11 June 2021 | 7,305.80 | 7,329.70 | 7,274.80 | 7,312.30 | 7,312.30 | 556,900 |
| 10 June 2021 | 7,265.60 | 7,314.60 | 7,265.60 | 7,302.50 | 7,302.50 | 595,500 |
| 09 June 2021 | 7,300.20 | 7,334.90 | 7,270.20 | 7,270.20 | 7,270.20 | 567,100 |
| 08 June 2021 | 7,275.20 | 7,315.60 | 7,267.60 | 7,292.60 | 7,292.60 | 504,200 |
| 07 June 2021 | 7,305.00 | 7,309.40 | 7,269.40 | 7,281.90 | 7,281.90 | 471,200 |
| 04 June 2021 | 7,251.20 | 7,300.50 | 7,244.30 | 7,295.40 | 7,295.40 | 645,700 |
| 03 June 2021 | 7,221.70 | 7,281.80 | 7,221.30 | 7,260.10 | 7,260.10 | 592,800 |
| 02 June 2021 | 7,161.90 | 7,218.90 | 7,159.80 | 7,217.80 | 7,217.80 | 569,800 |
| 01 June 2021 | 7,162.80 | 7,163.00 | 7,117.50 | 7,142.60 | 7,142.60 | 414,800 |
| 31 May 2021 | 7,185.00 | 7,203.30 | 7,157.20 | 7,161.60 | 7,161.60 | 499,800 |
| 28 May 2021 | 7,115.30 | 7,186.80 | 7,114.60 | 7,179.50 | 7,179.50 | 606,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
