Australia markets closed

S&P/ASX 200 (^AXJO)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6,961.60-177.90 (-2.49%)
At close: 05:05PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20227,139.507,139.506,920.706,961.606,961.60-
24 Jan 20227,173.707,173.707,086.807,139.507,139.50760,500
21 Jan 20227,320.607,320.707,153.307,175.807,175.80911,000
20 Jan 20227,333.807,354.607,298.507,342.407,342.40684,500
19 Jan 20227,398.707,398.707,325.707,332.507,332.50697,400
18 Jan 20227,424.407,445.107,398.207,408.807,408.80549,300
17 Jan 20227,395.207,429.307,385.807,417.307,417.30472,800
14 Jan 20227,457.307,458.507,386.807,393.907,393.90620,000
13 Jan 20227,449.707,487.307,448.907,474.407,474.40605,200
12 Jan 20227,403.707,467.507,403.707,438.907,438.90569,400
11 Jan 20227,439.307,440.707,376.807,390.107,390.10549,600
10 Jan 20227,460.207,460.207,409.907,447.107,447.10410,100
07 Jan 20227,377.107,484.607,376.807,453.307,453.30469,100
06 Jan 20227,550.507,551.407,340.407,358.307,358.30623,900
05 Jan 20227,591.407,620.207,563.407,565.807,565.80472,300
04 Jan 20227,456.207,594.707,456.107,589.807,589.80491,700
31 Dec 20217,515.307,515.307,444.607,444.607,444.60272,400
30 Dec 20217,512.207,520.607,499.507,513.407,513.40365,300
29 Dec 20217,427.107,518.407,426.307,509.807,509.80428,600
24 Dec 20217,387.607,435.907,387.607,420.307,420.30230,000
23 Dec 20217,365.107,404.207,363.607,387.607,387.60390,000
22 Dec 20217,361.907,374.507,333.007,364.807,364.80539,800
21 Dec 20217,287.307,358.307,287.307,355.007,355.00571,400
20 Dec 20217,299.407,302.707,257.807,292.207,292.20537,700
17 Dec 20217,298.407,350.307,297.507,304.007,304.001,220,600
16 Dec 20217,332.707,334.507,277.107,295.707,295.70787,400
15 Dec 20217,374.307,375.407,325.707,327.107,327.10514,700
14 Dec 20217,368.907,393.507,341.307,378.407,378.40581,400
13 Dec 20217,359.607,417.707,359.407,379.307,379.30452,100
10 Dec 20217,376.207,376.207,336.707,353.507,353.50599,500
09 Dec 20217,396.807,418.307,377.707,384.507,384.50542,200
08 Dec 20217,334.607,443.407,334.507,405.407,405.40675,500
07 Dec 20217,255.707,326.107,252.807,313.907,313.90601,700
06 Dec 20217,222.807,257.907,207.807,245.107,245.10650,400
03 Dec 20217,241.307,288.207,211.507,241.207,241.20631,400
02 Dec 20217,217.507,239.707,168.907,225.207,225.20652,400
01 Dec 20217,251.907,262.307,183.407,235.907,235.90654,000
30 Nov 20217,255.207,332.607,254.707,256.007,256.001,119,400
29 Nov 20217,260.507,276.307,180.307,239.807,239.80817,900
26 Nov 20217,403.807,403.807,260.307,279.307,279.30577,200
25 Nov 20217,406.107,412.707,373.707,407.307,407.30597,800
24 Nov 20217,410.607,425.007,381.807,399.407,399.40595,300
23 Nov 20217,353.107,416.607,353.107,410.607,410.60606,300
22 Nov 20217,396.507,396.507,337.007,353.107,353.10486,300
19 Nov 20217,376.007,404.907,376.007,396.507,396.50525,300
18 Nov 20217,368.707,398.207,343.807,379.207,379.20633,700
17 Nov 20217,418.707,431.107,342.907,369.907,369.90626,100
16 Nov 20217,458.707,459.907,403.507,420.407,420.40626,100
15 Nov 20217,439.407,479.107,437.907,470.107,470.10499,100
12 Nov 20217,394.807,465.807,394.007,443.007,443.00572,700
11 Nov 20217,420.607,423.807,329.507,381.907,381.90601,100
10 Nov 20217,429.807,460.507,411.907,423.907,423.90549,100
09 Nov 20217,459.007,468.607,434.207,434.207,434.20609,600
08 Nov 20217,453.107,474.307,433.407,452.207,452.20581,100
05 Nov 20217,425.907,477.207,424.407,456.907,456.90568,000
04 Nov 20217,401.707,428.007,398.407,428.007,428.00658,100
03 Nov 20217,338.507,431.607,336.907,392.707,392.70587,800
02 Nov 20217,371.507,395.907,311.607,324.307,324.30491,500
01 Nov 20217,332.507,388.307,325.607,370.807,370.80612,000
29 Oct 20217,437.907,447.007,318.807,323.707,323.70695,900
28 Oct 20217,440.407,444.607,404.607,430.407,430.40578,200
27 Oct 20217,440.607,473.907,419.707,448.707,448.70596,700
26 Oct 20217,449.307,471.307,439.207,443.407,443.40516,100
25 Oct 20217,418.907,471.707,415.807,441.007,441.00464,100
22 Oct 20217,407.007,431.407,391.307,415.507,415.50638,400
21 Oct 20217,426.307,446.707,403.707,415.407,415.40751,000
20 Oct 20217,387.907,449.507,387.307,413.707,413.70746,800
19 Oct 20217,382.107,406.907,373.807,374.907,374.90583,000
18 Oct 20217,366.707,393.807,354.107,381.107,381.10562,500
15 Oct 20217,329.507,373.207,324.807,362.007,362.00565,800
14 Oct 20217,281.107,358.607,281.107,311.707,311.70648,100
13 Oct 20217,281.807,294.007,256.307,272.507,272.50589,800
12 Oct 20217,297.907,330.407,260.407,280.707,280.70669,100
11 Oct 20217,314.307,314.307,250.007,299.807,299.80613,000
08 Oct 20217,272.807,322.007,266.707,320.107,320.10622,200
07 Oct 20217,216.907,265.207,216.107,256.707,256.70716,300
06 Oct 20217,258.407,279.407,183.507,206.507,206.50726,900
05 Oct 20217,266.907,269.507,202.707,248.407,248.40735,900
04 Oct 20217,202.307,305.907,202.107,278.507,278.50464,100
01 Oct 20217,310.707,310.707,157.907,185.507,185.50785,100
30 Sept 20217,204.107,332.207,204.107,332.207,332.20801,800
29 Sept 20217,253.107,254.007,145.707,196.707,196.70850,900
28 Sept 20217,380.907,380.907,275.607,275.607,275.60753,700
27 Sept 20217,347.307,416.407,347.307,384.207,384.20630,600
24 Sept 20217,374.407,377.007,334.207,342.607,342.60666,300
23 Sept 20217,310.407,387.007,309.307,370.207,370.20696,700
22 Sept 20217,269.707,338.607,241.807,296.907,296.90663,800
21 Sept 20217,237.707,285.907,191.707,273.807,273.80740,300
20 Sept 20217,390.407,390.407,233.607,248.207,248.20721,100
17 Sept 20217,447.007,447.007,376.107,403.707,403.701,611,600
16 Sept 20217,428.207,487.607,428.207,460.207,460.20908,900
15 Sept 20217,423.507,431.007,378.907,417.007,417.00783,000
14 Sept 20217,423.507,446.007,388.907,437.307,437.30810,700
13 Sept 20217,405.807,436.807,389.407,425.207,425.20591,700
10 Sept 20217,369.507,430.007,369.507,406.607,406.60599,100
09 Sept 20217,502.307,503.607,344.307,369.507,369.50740,200
08 Sept 20217,520.407,522.207,476.307,512.007,512.00688,900
07 Sept 20217,526.507,536.907,487.807,530.307,530.30591,500
06 Sept 20217,521.207,528.507,440.107,528.507,528.50807,600
03 Sept 20217,486.007,539.007,486.007,522.907,522.90586,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...