Australia markets close in 5 hours 49 minutes

S&P/ASX 200 (^AXJO)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6,738.20+38.90 (+0.58%)
As of 10:03AM AEDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20226,699.306,738.206,699.306,738.206,738.20-
04 Oct 2022------
03 Oct 20226,485.606,503.506,411.906,456.906,456.90647,000
30 Sept 20226,563.206,563.206,460.606,474.206,474.201,008,100
29 Sept 20226,488.406,594.706,488.406,555.006,555.00846,900
28 Sept 20226,510.606,516.506,433.106,462.006,462.00973,100
27 Sept 20226,483.006,509.506,472.506,496.206,496.201,006,700
26 Sept 20226,541.506,544.606,435.606,469.406,469.401,093,300
23 Sept 20226,707.306,709.006,544.906,574.706,574.70908,200
21 Sept 20226,786.606,786.606,695.006,700.206,700.20832,400
20 Sept 20226,743.806,808.306,740.806,806.406,806.40667,600
19 Sept 20226,738.306,753.906,714.706,719.906,719.90767,500
16 Sept 20226,825.106,825.706,736.306,739.106,739.101,736,200
15 Sept 20226,831.006,878.106,831.006,842.906,842.90942,000
14 Sept 20227,008.207,008.206,808.606,828.606,828.601,609,400
13 Sept 20226,974.707,015.206,974.007,009.707,009.70784,500
12 Sept 20226,923.906,974.906,922.006,964.506,964.50582,100
09 Sept 20226,858.806,898.506,853.206,894.206,894.20809,500
08 Sept 20226,731.606,848.706,731.606,848.706,848.70799,100
07 Sept 20226,820.106,821.206,719.606,729.306,729.30872,600
06 Sept 20226,858.006,888.506,826.106,826.506,826.50677,200
05 Sept 20226,828.706,858.006,822.806,852.206,852.20563,400
02 Sept 20226,827.106,854.906,820.506,828.706,828.70632,300
01 Sept 20226,924.906,926.706,836.506,845.606,845.60825,300
31 Aug 20226,971.406,995.006,937.506,986.806,986.80957,000
30 Aug 20226,968.307,020.006,967.606,998.306,998.30724,000
29 Aug 20227,077.607,079.106,943.206,965.506,965.50705,300
26 Aug 20227,060.807,130.007,060.707,104.107,104.10658,300
25 Aug 20227,000.507,057.706,992.007,048.107,048.10772,200
24 Aug 20226,979.407,013.706,977.806,998.106,998.10754,500
23 Aug 20227,049.507,049.506,961.806,961.806,961.80731,400
22 Aug 20227,098.907,098.907,031.707,046.907,046.90658,200
19 Aug 20227,115.607,137.507,107.907,114.507,114.50692,200
18 Aug 20227,118.707,118.707,081.007,112.807,112.80739,000
17 Aug 20227,122.007,130.507,082.907,127.707,127.70764,000
16 Aug 20227,083.007,131.607,083.007,105.407,105.40663,100
15 Aug 20227,041.307,076.007,040.407,064.307,064.30585,900
12 Aug 20227,065.907,066.107,012.107,032.507,032.50647,000
11 Aug 20227,009.607,077.107,009.607,071.007,071.00772,600
10 Aug 20227,029.007,029.706,985.706,992.706,992.70698,000
09 Aug 20227,012.807,034.307,012.807,029.807,029.80762,600
08 Aug 20227,011.207,025.906,985.807,020.607,020.60687,600
05 Aug 20226,972.407,016.606,969.607,015.607,015.60589,200
04 Aug 20226,980.207,021.106,974.906,974.906,974.90704,900
03 Aug 20226,988.206,988.206,918.206,975.906,975.90672,500
02 Aug 20226,976.907,003.806,944.906,998.106,998.10625,600
01 Aug 20226,951.306,994.106,947.306,993.006,993.00668,000
29 July 20226,902.106,973.606,902.106,945.206,945.20919,200
28 July 20226,833.206,892.106,833.206,889.706,889.70721,200
27 July 20226,802.906,833.406,778.906,823.206,823.20626,000
26 July 20226,801.806,815.006,783.206,807.306,807.30619,000
25 July 20226,788.906,803.006,775.706,789.906,789.90594,100
22 July 20226,790.906,816.106,758.506,791.506,791.50822,100
21 July 20226,764.406,794.306,743.906,794.306,794.30834,500
20 July 20226,662.006,775.406,661.806,759.206,759.20746,000
19 July 20226,691.206,696.106,639.606,649.606,649.60659,200
18 July 20226,613.506,687.106,612.806,687.106,687.10528,400
15 July 20226,622.106,622.206,537.206,605.606,605.60629,800
14 July 20226,623.006,659.306,611.706,650.606,650.60735,800
13 July 20226,595.106,621.606,584.106,621.606,621.60673,200
12 July 20226,612.406,649.706,601.906,606.306,606.30618,600
11 July 20226,664.706,674.406,602.206,602.206,602.20551,900
08 July 20226,671.006,715.006,671.006,678.006,678.00586,400
07 July 20226,607.606,648.006,594.506,648.006,648.00700,500
06 July 20226,606.606,651.606,587.906,594.506,594.50752,400
05 July 20226,618.706,657.006,596.806,629.306,629.30532,900
04 July 20226,545.006,659.006,544.506,612.606,612.60574,600
01 July 20226,567.306,623.906,539.906,539.906,539.90633,400
30 June 20226,685.106,685.106,568.106,568.106,568.10880,800
29 June 20226,748.106,750.306,666.406,700.206,700.20789,100
28 June 20226,712.206,763.606,709.006,763.606,763.60754,500
27 June 20226,603.606,716.106,603.606,706.006,706.00897,200
24 June 20226,517.706,585.106,501.606,578.706,578.70829,300
23 June 20226,495.106,551.806,495.006,528.406,528.40906,100
22 June 20226,543.906,557.806,493.206,508.506,508.50914,900
21 June 20226,448.706,537.706,448.706,523.806,523.80884,900
20 June 20226,470.706,493.406,407.006,433.406,433.40857,600
17 June 20226,552.006,553.706,410.406,474.806,474.801,732,400
16 June 20226,616.606,671.606,583.906,591.106,591.10948,200
15 June 20226,676.306,680.506,589.706,601.006,601.00942,000
14 June 20226,842.106,842.106,566.106,686.006,686.001,281,900
10 June 20227,004.807,006.206,926.906,932.006,932.00747,700
09 June 20227,110.607,111.507,019.707,019.707,019.70677,300
08 June 20227,133.107,162.107,113.007,121.107,121.10764,100
07 June 20227,209.007,209.007,082.207,095.707,095.70691,400
06 June 20227,230.007,231.307,195.207,206.307,206.30503,000
03 June 20227,204.807,254.607,204.507,238.807,238.80639,300
02 June 20227,221.507,222.307,150.507,175.907,175.90740,300
01 June 20227,210.507,238.207,204.407,234.007,234.00905,300
31 May 20227,284.907,288.407,211.207,211.207,211.201,235,000
30 May 20227,205.407,286.607,204.407,286.607,286.60637,000
27 May 20227,128.607,196.707,128.607,182.707,182.70562,100
26 May 20227,165.707,181.407,105.907,105.907,105.90598,800
25 May 20227,218.607,218.607,134.607,155.207,155.20649,000
24 May 20227,154.707,165.807,114.007,128.807,128.80925,300
23 May 20227,160.607,196.007,135.807,148.907,148.90559,700
20 May 20227,081.207,154.607,081.207,145.607,145.60698,100
19 May 20227,152.407,152.407,037.607,064.507,064.50771,500
18 May 20227,143.807,199.007,143.807,182.707,182.70658,100
17 May 20227,099.007,129.507,097.907,112.507,112.50630,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...