^AXJO - S&P/ASX 200

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
31 May 20237,209.307,209.307,091.307,091.307,091.30-
30 May 20237,217.707,227.207,204.607,209.307,209.30662,500
29 May 20237,177.407,254.807,177.207,217.407,217.40502,600
26 May 20237,136.907,156.007,129.007,154.807,154.80526,100
25 May 20237,194.907,199.407,130.307,138.207,138.20738,000
24 May 20237,256.607,256.607,208.607,213.807,213.80583,500
23 May 20237,263.107,288.107,259.907,259.907,259.90578,100
22 May 20237,278.507,285.007,249.607,263.307,263.30486,800
19 May 20237,241.307,292.607,240.307,279.507,279.50643,800
18 May 20237,212.907,258.607,211.807,236.807,236.80723,500
17 May 20237,222.707,222.707,159.807,199.207,199.20615,800
16 May 20237,278.707,278.707,234.707,234.707,234.70629,400
15 May 20237,258.807,267.107,235.107,267.107,267.10535,700
12 May 20237,238.907,257.307,233.807,256.707,256.70647,800
11 May 20237,251.807,266.507,230.807,251.907,251.90713,400
10 May 20237,267.007,267.107,236.207,255.707,255.70583,600
09 May 20237,274.007,274.007,239.407,264.107,264.10649,900
08 May 20237,220.207,292.407,220.207,276.507,276.50645,500
05 May 20237,193.107,220.207,168.407,220.007,220.00624,200
04 May 20237,199.107,201.707,141.807,193.107,193.10598,500
03 May 20237,254.407,254.407,160.707,197.407,197.40738,400
02 May 20237,334.207,334.907,248.107,267.407,267.40685,900
01 May 20237,317.607,368.007,317.607,334.607,334.60595,500
28 Apr 20237,304.807,329.607,297.007,309.207,309.20744,600
27 Apr 20237,324.607,324.707,275.307,292.707,292.70539,200
26 Apr 20237,293.907,324.407,285.307,316.307,316.30794,500
24 Apr 20237,314.307,332.607,307.707,322.007,322.00539,600
21 Apr 20237,342.807,344.607,314.907,330.407,330.40689,100
20 Apr 20237,358.107,377.107,347.007,362.207,362.20676,100
19 Apr 20237,369.007,374.407,356.007,365.507,365.50604,900
18 Apr 20237,379.807,379.807,341.807,360.207,360.20780,300
17 Apr 20237,361.807,391.207,361.607,381.507,381.50650,100
14 Apr 20237,324.307,363.507,313.707,361.607,361.60562,000
13 Apr 20237,339.907,345.907,312.807,324.107,324.10653,300
12 Apr 20237,330.607,370.107,330.607,343.907,343.90717,000
11 Apr 20237,235.107,322.407,235.107,309.907,309.90674,900
06 Apr 20237,234.107,245.307,199.707,219.007,219.00666,300
05 Apr 20237,219.107,262.107,218.307,237.207,237.20723,300
04 Apr 20237,214.107,239.007,211.507,236.007,236.00723,600
03 Apr 20237,190.807,246.107,187.407,223.007,223.00691,800
31 Mar 20237,142.607,183.107,142.607,177.807,177.80835,800
30 Mar 20237,075.907,127.207,072.007,122.307,122.30792,500
29 Mar 20237,034.307,052.307,011.307,050.307,050.30761,600
28 Mar 20236,975.107,047.406,973.407,034.107,034.10969,900
27 Mar 20236,965.806,989.306,959.906,962.006,962.00524,000
24 Mar 20236,961.006,961.006,923.206,955.206,955.20581,000
23 Mar 20236,999.106,999.106,950.306,968.606,968.60710,000
22 Mar 20236,964.907,032.006,964.907,015.607,015.60749,100
21 Mar 20236,919.606,991.906,918.706,955.406,955.40638,800
20 Mar 20236,994.306,994.306,895.006,898.506,898.50669,800
17 Mar 20236,968.106,996.506,954.206,994.806,994.801,419,200
16 Mar 20237,020.107,026.706,911.106,965.506,965.501,216,300
15 Mar 20237,027.407,068.907,019.307,068.907,068.90851,100
14 Mar 20237,093.707,094.506,950.607,008.907,008.901,068,800
13 Mar 20237,151.007,151.407,071.907,108.807,108.80673,800
10 Mar 20237,289.107,290.407,134.507,144.707,144.70721,100
09 Mar 20237,292.207,328.507,289.907,311.107,311.10619,000
08 Mar 20237,347.707,351.307,288.707,307.807,307.80713,300
07 Mar 20237,312.007,370.307,302.907,364.707,364.70771,100
06 Mar 20237,291.207,343.907,291.207,328.607,328.60591,000
03 Mar 20237,263.307,292.507,263.007,283.607,283.60565,400
02 Mar 20237,263.007,282.407,242.207,255.407,255.40987,100
01 Mar 20237,258.207,271.407,216.307,251.607,251.60668,200
28 Feb 20237,234.407,273.607,233.507,258.407,258.401,001,900
27 Feb 20237,280.807,282.307,193.407,224.807,224.80639,600
24 Feb 20237,283.207,315.507,278.707,307.007,307.00719,600
23 Feb 20237,291.807,306.507,283.407,285.407,285.40721,200
22 Feb 20237,338.607,338.607,267.807,314.507,314.50703,400
21 Feb 20237,336.507,340.807,297.007,336.307,336.30636,000
20 Feb 20237,350.807,357.507,331.307,351.507,351.50606,700
17 Feb 20237,413.607,413.607,346.807,346.807,346.80801,700
16 Feb 20237,356.007,422.007,351.407,410.307,410.30884,200
15 Feb 20237,440.407,440.407,337.007,352.207,352.20756,500
14 Feb 20237,426.907,476.607,426.007,430.907,430.90654,900
13 Feb 20237,430.907,430.907,406.007,417.807,417.80673,500
10 Feb 20237,485.307,486.907,428.807,433.707,433.70556,700
09 Feb 20237,521.407,521.507,482.007,490.307,490.30579,900
08 Feb 20237,510.607,534.907,507.107,530.107,530.10660,100
07 Feb 20237,534.307,553.607,495.207,504.107,504.10618,500
06 Feb 20237,565.107,567.707,531.407,539.007,539.00636,000
03 Feb 20237,497.307,565.007,496.107,558.107,558.10981,500
02 Feb 20237,505.807,548.207,505.307,511.607,511.60707,400
01 Feb 20237,488.107,537.707,488.107,501.707,501.70692,800
31 Jan 20237,483.007,516.807,463.707,476.707,476.70888,100
30 Jan 20237,490.607,505.607,474.307,481.707,481.70657,200
27 Jan 20237,489.607,508.507,483.007,493.807,493.80705,000
25 Jan 20237,488.407,507.307,453.107,468.307,468.30658,200
24 Jan 20237,462.307,497.807,453.807,490.407,490.40612,900
23 Jan 20237,451.307,472.807,434.507,457.307,457.30565,700
20 Jan 20237,437.907,457.807,427.307,452.207,452.20777,300
19 Jan 20237,392.507,439.707,380.107,435.307,435.30574,600
18 Jan 20237,377.207,410.807,376.207,393.407,393.40642,600
17 Jan 20237,370.807,399.507,364.207,386.307,386.30574,800
16 Jan 20237,328.107,396.007,328.107,388.207,388.20497,000
13 Jan 20237,281.607,357.807,281.607,328.107,328.10522,900
12 Jan 20237,207.707,288.707,205.607,280.407,280.40571,500
11 Jan 20237,148.107,204.007,148.107,195.307,195.30518,400
10 Jan 20237,143.107,151.907,124.907,131.007,131.00519,900
09 Jan 20237,124.707,186.207,124.707,151.307,151.30512,500
06 Jan 20237,082.807,116.807,062.007,109.607,109.60528,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...