S&P/ASX 200 (^AXJO)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:48PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2022 | 6,517.70 | 6,585.10 | 6,501.60 | 6,578.70 | 6,578.70 | 829,300 |
| 23 June 2022 | 6,495.10 | 6,551.80 | 6,495.00 | 6,528.40 | 6,528.40 | 906,100 |
| 22 June 2022 | 6,543.90 | 6,557.80 | 6,493.20 | 6,508.50 | 6,508.50 | 914,900 |
| 21 June 2022 | 6,448.70 | 6,537.70 | 6,448.70 | 6,523.80 | 6,523.80 | 884,900 |
| 20 June 2022 | 6,470.70 | 6,493.40 | 6,407.00 | 6,433.40 | 6,433.40 | 857,600 |
| 17 June 2022 | 6,552.00 | 6,553.70 | 6,410.40 | 6,474.80 | 6,474.80 | 1,732,400 |
| 16 June 2022 | 6,616.60 | 6,671.60 | 6,583.90 | 6,591.10 | 6,591.10 | 948,200 |
| 15 June 2022 | 6,676.30 | 6,680.50 | 6,589.70 | 6,601.00 | 6,601.00 | 942,000 |
| 14 June 2022 | 6,842.10 | 6,842.10 | 6,566.10 | 6,686.00 | 6,686.00 | 1,281,900 |
| 10 June 2022 | 7,004.80 | 7,006.20 | 6,926.90 | 6,932.00 | 6,932.00 | 747,700 |
| 09 June 2022 | 7,110.60 | 7,111.50 | 7,019.70 | 7,019.70 | 7,019.70 | 677,300 |
| 08 June 2022 | 7,133.10 | 7,162.10 | 7,113.00 | 7,121.10 | 7,121.10 | 764,100 |
| 07 June 2022 | 7,209.00 | 7,209.00 | 7,082.20 | 7,095.70 | 7,095.70 | 691,400 |
| 06 June 2022 | 7,230.00 | 7,231.30 | 7,195.20 | 7,206.30 | 7,206.30 | 503,000 |
| 03 June 2022 | 7,204.80 | 7,254.60 | 7,204.50 | 7,238.80 | 7,238.80 | 639,300 |
| 02 June 2022 | 7,221.50 | 7,222.30 | 7,150.50 | 7,175.90 | 7,175.90 | 740,300 |
| 01 June 2022 | 7,210.50 | 7,238.20 | 7,204.40 | 7,234.00 | 7,234.00 | 905,300 |
| 31 May 2022 | 7,284.90 | 7,288.40 | 7,211.20 | 7,211.20 | 7,211.20 | 1,235,000 |
| 30 May 2022 | 7,205.40 | 7,286.60 | 7,204.40 | 7,286.60 | 7,286.60 | 637,000 |
| 27 May 2022 | 7,128.60 | 7,196.70 | 7,128.60 | 7,182.70 | 7,182.70 | 562,100 |
| 26 May 2022 | 7,165.70 | 7,181.40 | 7,105.90 | 7,105.90 | 7,105.90 | 598,800 |
| 25 May 2022 | 7,218.60 | 7,218.60 | 7,134.60 | 7,155.20 | 7,155.20 | 649,000 |
| 24 May 2022 | 7,154.70 | 7,165.80 | 7,114.00 | 7,128.80 | 7,128.80 | 925,300 |
| 23 May 2022 | 7,160.60 | 7,196.00 | 7,135.80 | 7,148.90 | 7,148.90 | 559,700 |
| 20 May 2022 | 7,081.20 | 7,154.60 | 7,081.20 | 7,145.60 | 7,145.60 | 698,100 |
| 19 May 2022 | 7,152.40 | 7,152.40 | 7,037.60 | 7,064.50 | 7,064.50 | 771,500 |
| 18 May 2022 | 7,143.80 | 7,199.00 | 7,143.80 | 7,182.70 | 7,182.70 | 658,100 |
| 17 May 2022 | 7,099.00 | 7,129.50 | 7,097.90 | 7,112.50 | 7,112.50 | 630,900 |
| 16 May 2022 | 7,088.50 | 7,149.50 | 7,082.40 | 7,093.00 | 7,093.00 | 582,400 |
| 13 May 2022 | 6,946.90 | 7,075.10 | 6,946.90 | 7,075.10 | 7,075.10 | 725,200 |
| 12 May 2022 | 7,062.90 | 7,063.40 | 6,930.20 | 6,941.00 | 6,941.00 | 801,700 |
| 11 May 2022 | 7,047.60 | 7,064.70 | 6,991.80 | 7,064.70 | 7,064.70 | 702,400 |
| 10 May 2022 | 7,080.90 | 7,080.90 | 6,939.50 | 7,051.20 | 7,051.20 | 939,400 |
| 09 May 2022 | 7,181.50 | 7,184.50 | 7,092.30 | 7,120.70 | 7,120.70 | 692,300 |
| 06 May 2022 | 7,333.60 | 7,334.80 | 7,161.40 | 7,205.60 | 7,205.60 | 861,000 |
| 05 May 2022 | 7,320.70 | 7,369.10 | 7,313.50 | 7,364.70 | 7,364.70 | 808,200 |
| 04 May 2022 | 7,332.70 | 7,366.80 | 7,299.90 | 7,304.70 | 7,304.70 | 726,500 |
| 03 May 2022 | 7,344.50 | 7,355.20 | 7,299.30 | 7,316.20 | 7,316.20 | 580,700 |
| 02 May 2022 | 7,422.00 | 7,423.20 | 7,301.60 | 7,347.00 | 7,347.00 | 565,000 |
| 29 Apr 2022 | 7,360.70 | 7,435.00 | 7,360.50 | 7,435.00 | 7,435.00 | 748,500 |
| 28 Apr 2022 | 7,303.00 | 7,356.90 | 7,298.10 | 7,356.90 | 7,356.90 | 729,400 |
| 27 Apr 2022 | 7,300.10 | 7,302.20 | 7,233.30 | 7,261.20 | 7,261.20 | 827,000 |
| 26 Apr 2022 | 7,410.00 | 7,413.30 | 7,290.80 | 7,318.00 | 7,318.00 | 847,100 |
| 22 Apr 2022 | 7,546.20 | 7,546.20 | 7,455.00 | 7,473.30 | 7,473.30 | 749,700 |
| 21 Apr 2022 | 7,563.00 | 7,604.70 | 7,560.60 | 7,592.80 | 7,592.80 | 602,200 |
| 20 Apr 2022 | 7,564.10 | 7,624.80 | 7,564.10 | 7,569.20 | 7,569.20 | 640,300 |
| 19 Apr 2022 | 7,523.50 | 7,584.90 | 7,523.50 | 7,565.20 | 7,565.20 | 585,900 |
| 14 Apr 2022 | 7,489.40 | 7,529.20 | 7,485.60 | 7,523.40 | 7,523.40 | 683,800 |
| 13 Apr 2022 | 7,461.50 | 7,489.00 | 7,459.90 | 7,479.00 | 7,479.00 | 646,900 |
| 12 Apr 2022 | 7,474.60 | 7,484.00 | 7,430.80 | 7,454.00 | 7,454.00 | 579,000 |
| 11 Apr 2022 | 7,488.70 | 7,524.90 | 7,471.30 | 7,485.20 | 7,485.20 | 552,400 |
| 08 Apr 2022 | 7,456.20 | 7,492.30 | 7,453.80 | 7,478.00 | 7,478.00 | 610,100 |
| 07 Apr 2022 | 7,482.30 | 7,482.30 | 7,437.60 | 7,442.80 | 7,442.80 | 644,400 |
| 06 Apr 2022 | 7,504.00 | 7,504.00 | 7,437.50 | 7,490.10 | 7,490.10 | 713,800 |
| 05 Apr 2022 | 7,509.30 | 7,573.40 | 7,509.30 | 7,527.90 | 7,527.90 | 606,200 |
| 04 Apr 2022 | 7,508.00 | 7,536.80 | 7,508.00 | 7,513.70 | 7,513.70 | 572,300 |
| 01 Apr 2022 | 7,509.70 | 7,514.00 | 7,476.70 | 7,493.80 | 7,493.80 | 653,800 |
| 31 Mar 2022 | 7,549.40 | 7,556.60 | 7,499.60 | 7,499.60 | 7,499.60 | 825,600 |
| 30 Mar 2022 | 7,468.30 | 7,533.10 | 7,468.30 | 7,514.50 | 7,514.50 | 713,400 |
| 29 Mar 2022 | 7,409.90 | 7,480.90 | 7,409.90 | 7,464.30 | 7,464.30 | 651,300 |
| 28 Mar 2022 | 7,417.80 | 7,446.70 | 7,412.40 | 7,412.40 | 7,412.40 | 567,000 |
| 25 Mar 2022 | 7,387.10 | 7,431.30 | 7,387.10 | 7,406.20 | 7,406.20 | 679,600 |
| 24 Mar 2022 | 7,377.50 | 7,399.40 | 7,356.20 | 7,387.10 | 7,387.10 | 648,900 |
| 23 Mar 2022 | 7,330.00 | 7,386.90 | 7,329.80 | 7,377.90 | 7,377.90 | 579,400 |
| 22 Mar 2022 | 7,313.40 | 7,377.30 | 7,312.10 | 7,341.10 | 7,341.10 | 661,000 |
| 21 Mar 2022 | 7,303.10 | 7,350.40 | 7,278.50 | 7,278.50 | 7,278.50 | 563,700 |
| 18 Mar 2022 | 7,260.00 | 7,294.40 | 7,245.90 | 7,294.40 | 7,294.40 | 1,543,800 |
| 17 Mar 2022 | 7,204.50 | 7,296.80 | 7,203.90 | 7,250.80 | 7,250.80 | 840,800 |
| 16 Mar 2022 | 7,100.50 | 7,180.20 | 7,100.30 | 7,175.20 | 7,175.20 | 704,800 |
| 15 Mar 2022 | 7,121.10 | 7,121.10 | 7,080.70 | 7,097.40 | 7,097.40 | 789,000 |
| 14 Mar 2022 | 7,069.80 | 7,149.40 | 7,069.80 | 7,149.40 | 7,149.40 | 610,100 |
| 11 Mar 2022 | 7,137.90 | 7,151.40 | 7,051.20 | 7,063.60 | 7,063.60 | 816,800 |
| 10 Mar 2022 | 7,039.70 | 7,161.00 | 7,039.70 | 7,130.80 | 7,130.80 | 1,011,400 |
| 09 Mar 2022 | 6,969.80 | 7,072.00 | 6,968.90 | 7,053.00 | 7,053.00 | 1,042,400 |
| 08 Mar 2022 | 7,027.50 | 7,053.50 | 6,980.30 | 6,980.30 | 6,980.30 | 973,800 |
| 07 Mar 2022 | 7,117.90 | 7,133.70 | 7,010.50 | 7,038.60 | 7,038.60 | 1,017,400 |
| 04 Mar 2022 | 7,147.50 | 7,147.50 | 7,025.20 | 7,110.80 | 7,110.80 | 972,300 |
| 03 Mar 2022 | 7,152.30 | 7,198.10 | 7,151.40 | 7,151.40 | 7,151.40 | 856,200 |
| 02 Mar 2022 | 7,098.70 | 7,121.50 | 7,041.90 | 7,116.70 | 7,116.70 | 941,000 |
| 01 Mar 2022 | 7,061.00 | 7,159.90 | 7,059.60 | 7,096.50 | 7,096.50 | 812,800 |
| 28 Feb 2022 | 7,022.20 | 7,049.60 | 6,979.40 | 7,049.10 | 7,049.10 | 1,007,600 |
| 25 Feb 2022 | 7,000.10 | 7,045.60 | 6,974.90 | 6,997.80 | 6,997.80 | 888,800 |
| 24 Feb 2022 | 7,152.90 | 7,152.90 | 6,959.30 | 6,990.60 | 6,990.60 | 1,109,300 |
| 23 Feb 2022 | 7,159.40 | 7,205.70 | 7,145.40 | 7,205.70 | 7,205.70 | 788,400 |
| 22 Feb 2022 | 7,219.80 | 7,222.80 | 7,108.80 | 7,161.30 | 7,161.30 | 863,800 |
| 21 Feb 2022 | 7,220.40 | 7,248.80 | 7,156.30 | 7,233.60 | 7,233.60 | 712,000 |
| 18 Feb 2022 | 7,278.20 | 7,278.60 | 7,201.90 | 7,221.70 | 7,221.70 | 764,000 |
| 17 Feb 2022 | 7,295.70 | 7,356.80 | 7,282.30 | 7,296.20 | 7,296.20 | 846,600 |
| 16 Feb 2022 | 7,201.20 | 7,284.90 | 7,201.00 | 7,284.90 | 7,284.90 | 796,100 |
| 15 Feb 2022 | 7,251.40 | 7,251.40 | 7,198.00 | 7,206.90 | 7,206.90 | 730,100 |
| 14 Feb 2022 | 7,201.30 | 7,263.60 | 7,181.70 | 7,243.90 | 7,243.90 | 749,300 |
| 11 Feb 2022 | 7,293.70 | 7,294.40 | 7,191.80 | 7,217.30 | 7,217.30 | 629,400 |
| 10 Feb 2022 | 7,261.80 | 7,336.60 | 7,260.80 | 7,288.50 | 7,288.50 | 873,700 |
| 09 Feb 2022 | 7,187.70 | 7,268.30 | 7,183.00 | 7,268.30 | 7,268.30 | 978,700 |
| 08 Feb 2022 | 7,120.40 | 7,203.00 | 7,116.40 | 7,186.70 | 7,186.70 | 771,000 |
| 07 Feb 2022 | 7,113.80 | 7,128.30 | 7,046.50 | 7,110.80 | 7,110.80 | 617,900 |
| 04 Feb 2022 | 7,058.50 | 7,120.20 | 7,045.90 | 7,120.20 | 7,120.20 | 833,700 |
| 03 Feb 2022 | 7,095.10 | 7,095.10 | 7,045.80 | 7,078.00 | 7,078.00 | 628,800 |
| 02 Feb 2022 | 7,031.20 | 7,107.20 | 7,022.90 | 7,087.70 | 7,087.70 | 643,500 |
| 01 Feb 2022 | 6,958.30 | 7,043.60 | 6,945.70 | 7,006.00 | 7,006.00 | 685,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
