S&P/ASX 200 (^AXJO)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6,191.80+7.20 (+0.12%)
At close: 5:19PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Oct 2020 | 6,184.60 | 6,206.30 | 6,181.20 | 6,191.80 | 6,191.80 | - |
| 20 Oct 2020 | 6,226.50 | 6,241.10 | 6,181.10 | 6,184.60 | 6,184.60 | 586,500 |
| 19 Oct 2020 | 6,187.00 | 6,248.30 | 6,184.60 | 6,229.40 | 6,229.40 | 496,400 |
| 16 Oct 2020 | 6,208.10 | 6,216.20 | 6,165.00 | 6,176.80 | 6,176.80 | 619,000 |
| 15 Oct 2020 | 6,179.20 | 6,233.40 | 6,179.20 | 6,210.30 | 6,210.30 | 661,400 |
| 14 Oct 2020 | 6,195.70 | 6,198.40 | 6,174.70 | 6,179.20 | 6,179.20 | 651,600 |
| 13 Oct 2020 | 6,132.00 | 6,214.70 | 6,132.00 | 6,195.70 | 6,195.70 | 650,200 |
| 12 Oct 2020 | 6,102.20 | 6,132.00 | 6,093.10 | 6,132.00 | 6,132.00 | 509,800 |
| 09 Oct 2020 | 6,102.00 | 6,127.40 | 6,087.60 | 6,102.20 | 6,102.20 | 564,400 |
| 08 Oct 2020 | 6,036.40 | 6,123.40 | 6,036.40 | 6,102.00 | 6,102.00 | 631,600 |
| 07 Oct 2020 | 5,953.10 | 6,043.80 | 5,944.70 | 6,036.40 | 6,036.40 | 631,200 |
| 06 Oct 2020 | 5,941.60 | 5,963.90 | 5,912.70 | 5,962.10 | 5,962.10 | 626,200 |
| 05 Oct 2020 | 5,791.50 | 5,942.80 | 5,791.50 | 5,941.60 | 5,941.60 | 430,900 |
| 02 Oct 2020 | 5,872.90 | 5,872.90 | 5,779.60 | 5,791.50 | 5,791.50 | 776,300 |
| 01 Oct 2020 | 5,815.90 | 5,916.50 | 5,815.90 | 5,872.90 | 5,872.90 | 610,900 |
| 30 Sep 2020 | 5,952.00 | 5,952.00 | 5,815.90 | 5,815.90 | 5,815.90 | 931,000 |
| 29 Sep 2020 | 5,952.30 | 5,995.40 | 5,935.10 | 5,952.10 | 5,952.10 | 626,000 |
| 28 Sep 2020 | 5,964.90 | 5,977.30 | 5,941.00 | 5,952.30 | 5,952.30 | 579,900 |
| 25 Sep 2020 | 5,875.90 | 5,973.70 | 5,875.90 | 5,964.90 | 5,964.90 | 673,500 |
| 24 Sep 2020 | 5,923.90 | 5,923.90 | 5,824.80 | 5,875.90 | 5,875.90 | 713,000 |
| 23 Sep 2020 | 5,784.10 | 5,933.30 | 5,784.10 | 5,923.90 | 5,923.90 | 831,400 |
| 22 Sep 2020 | 5,822.60 | 5,822.60 | 5,763.20 | 5,784.10 | 5,784.10 | 793,100 |
| 21 Sep 2020 | 5,864.50 | 5,868.50 | 5,808.20 | 5,822.60 | 5,822.60 | 690,900 |
| 18 Sep 2020 | 5,883.20 | 5,921.40 | 5,864.50 | 5,864.50 | 5,864.50 | 1,513,000 |
| 17 Sep 2020 | 5,956.10 | 5,956.50 | 5,883.20 | 5,883.20 | 5,883.20 | 916,000 |
| 16 Sep 2020 | 5,894.80 | 5,958.50 | 5,894.80 | 5,956.10 | 5,956.10 | 842,200 |
| 15 Sep 2020 | 5,899.50 | 5,919.20 | 5,883.90 | 5,894.80 | 5,894.80 | 800,600 |
| 14 Sep 2020 | 5,859.40 | 5,903.20 | 5,859.40 | 5,899.50 | 5,899.50 | 619,600 |
| 11 Sep 2020 | 5,908.50 | 5,908.50 | 5,836.20 | 5,859.40 | 5,859.40 | 620,700 |
| 10 Sep 2020 | 5,878.60 | 5,955.70 | 5,874.80 | 5,908.50 | 5,908.50 | 747,500 |
| 09 Sep 2020 | 6,007.80 | 6,007.80 | 5,849.40 | 5,878.60 | 5,878.60 | 818,500 |
| 08 Sep 2020 | 5,944.80 | 6,025.50 | 5,944.80 | 6,007.80 | 6,007.80 | 617,200 |
| 07 Sep 2020 | 5,925.50 | 5,958.90 | 5,869.90 | 5,944.80 | 5,944.80 | 586,600 |
| 04 Sep 2020 | 6,112.60 | 6,112.60 | 5,918.80 | 5,925.50 | 5,925.50 | 761,800 |
| 03 Sep 2020 | 6,063.20 | 6,130.80 | 6,063.20 | 6,112.60 | 6,112.60 | 753,600 |
| 02 Sep 2020 | 5,953.40 | 6,075.70 | 5,953.40 | 6,063.20 | 6,063.20 | 786,400 |
| 01 Sep 2020 | 6,060.50 | 6,060.50 | 5,908.90 | 5,953.40 | 5,953.40 | 885,100 |
| 31 Aug 2020 | 6,073.80 | 6,093.90 | 6,060.50 | 6,060.50 | 6,060.50 | 811,400 |
| 28 Aug 2020 | 6,126.20 | 6,126.20 | 6,056.00 | 6,073.80 | 6,073.80 | 785,300 |
| 27 Aug 2020 | 6,119.10 | 6,159.80 | 6,117.10 | 6,126.20 | 6,126.20 | 824,900 |
| 26 Aug 2020 | 6,160.40 | 6,160.40 | 6,079.80 | 6,116.40 | 6,116.40 | 886,400 |
| 25 Aug 2020 | 6,129.60 | 6,199.20 | 6,129.60 | 6,161.40 | 6,161.40 | 901,000 |
| 24 Aug 2020 | 6,111.20 | 6,134.80 | 6,094.70 | 6,129.60 | 6,129.60 | 793,800 |
| 21 Aug 2020 | 6,120.00 | 6,166.40 | 6,104.80 | 6,111.20 | 6,111.20 | 812,200 |
| 20 Aug 2020 | 6,167.60 | 6,167.60 | 6,096.70 | 6,120.00 | 6,120.00 | 867,100 |
| 19 Aug 2020 | 6,123.40 | 6,196.60 | 6,122.50 | 6,167.60 | 6,167.60 | 883,000 |
| 18 Aug 2020 | 6,076.40 | 6,139.30 | 6,075.60 | 6,123.40 | 6,123.40 | 832,500 |
| 17 Aug 2020 | 6,117.50 | 6,118.00 | 6,059.30 | 6,076.40 | 6,076.40 | 694,400 |
| 14 Aug 2020 | 6,091.00 | 6,139.10 | 6,091.00 | 6,126.20 | 6,126.20 | 734,600 |
| 13 Aug 2020 | 6,132.00 | 6,157.30 | 6,075.80 | 6,091.00 | 6,091.00 | 874,600 |
| 12 Aug 2020 | 6,138.70 | 6,154.50 | 6,101.10 | 6,132.00 | 6,132.00 | 771,900 |
| 11 Aug 2020 | 6,110.20 | 6,186.10 | 6,110.20 | 6,138.70 | 6,138.70 | 726,800 |
| 10 Aug 2020 | 6,004.80 | 6,125.30 | 6,004.80 | 6,110.20 | 6,110.20 | 644,800 |
| 07 Aug 2020 | 6,042.20 | 6,042.20 | 5,993.40 | 6,004.80 | 6,004.80 | 612,500 |
| 06 Aug 2020 | 6,015.80 | 6,049.30 | 6,009.30 | 6,042.20 | 6,042.20 | 696,500 |
| 05 Aug 2020 | 6,031.70 | 6,033.90 | 5,964.90 | 6,001.30 | 6,001.30 | 672,500 |
| 04 Aug 2020 | 5,947.10 | 6,059.50 | 5,946.80 | 6,037.60 | 6,037.60 | 692,300 |
| 03 Aug 2020 | 5,927.80 | 2,947.10 | 5,860.70 | 5,926.10 | 5,926.10 | - |
| 31 Jul 2020 | 6,051.10 | 6,051.10 | 5,893.20 | 5,927.80 | 5,927.80 | 879,100 |
| 30 Jul 2020 | 6,019.40 | 6,067.00 | 6,019.40 | 6,051.10 | 6,051.10 | 668,700 |
| 29 Jul 2020 | 6,019.20 | 6,051.10 | 6,000.70 | 6,006.40 | 6,006.40 | 675,800 |
| 28 Jul 2020 | 6,044.20 | 6,113.80 | 6,019.80 | 6,020.50 | 6,020.50 | 732,400 |
| 27 Jul 2020 | 6,024.00 | 6,044.50 | 6,013.10 | 6,044.20 | 6,044.20 | 577,100 |
| 24 Jul 2020 | 6,094.50 | 6,094.50 | 6,010.70 | 6,024.00 | 6,024.00 | 547,000 |
| 23 Jul 2020 | 6,094.50 | 6,094.50 | 6,094.50 | 6,094.50 | 6,094.50 | - |
| 22 Jul 2020 | 6,156.30 | 6,156.30 | 6,055.50 | 6,075.10 | 6,075.10 | 614,600 |
| 21 Jul 2020 | 6,001.60 | 6,160.60 | 6,001.60 | 6,156.30 | 6,156.30 | 695,400 |
| 20 Jul 2020 | 6,033.60 | 6,038.80 | 5,991.90 | 6,001.60 | 6,001.60 | 482,300 |
| 17 Jul 2020 | 6,010.90 | 6,042.40 | 5,999.40 | 6,033.60 | 6,033.60 | 583,200 |
| 16 Jul 2020 | 6,052.90 | 6,078.00 | 5,989.90 | 6,010.90 | 6,010.90 | 676,700 |
| 15 Jul 2020 | 5,941.10 | 6,052.90 | 5,941.10 | 6,052.90 | 6,052.90 | 656,100 |
| 14 Jul 2020 | 5,977.50 | 5,977.50 | 5,918.80 | 5,941.10 | 5,941.10 | 652,800 |
| 13 Jul 2020 | 5,998.40 | 6,007.40 | 5,919.20 | 5,977.50 | 5,977.50 | 666,700 |
| 10 Jul 2020 | 5,955.50 | 5,956.20 | 5,899.50 | 5,919.20 | 5,919.20 | 565,400 |
| 09 Jul 2020 | 5,920.30 | 5,998.80 | 5,920.30 | 5,955.50 | 5,955.50 | 681,300 |
| 08 Jul 2020 | 6,012.90 | 6,018.40 | 5,920.30 | 5,920.30 | 5,920.30 | 777,800 |
| 07 Jul 2020 | 6,014.60 | 6,077.30 | 6,004.20 | 6,012.90 | 6,012.90 | 772,700 |
| 06 Jul 2020 | 6,057.90 | 6,078.30 | 6,014.60 | 6,014.60 | 6,014.60 | 568,300 |
| 03 Jul 2020 | 6,032.70 | 6,101.40 | 6,021.70 | 6,057.90 | 6,057.90 | 645,900 |
| 02 Jul 2020 | 5,934.40 | 6,034.90 | 5,934.40 | 6,032.70 | 6,032.70 | 832,700 |
| 01 Jul 2020 | 5,897.90 | 5,953.90 | 5,892.80 | 5,934.40 | 5,934.40 | 729,000 |
| 30 Jun 2020 | 5,815.00 | 5,955.20 | 5,815.00 | 5,897.90 | 5,897.90 | 1,009,000 |
| 29 Jun 2020 | 5,904.10 | 5,904.10 | 5,773.20 | 5,815.00 | 5,815.00 | 708,900 |
| 26 Jun 2020 | 5,817.70 | 5,913.60 | 5,817.70 | 5,904.10 | 5,904.10 | 901,300 |
| 25 Jun 2020 | 5,965.70 | 5,965.70 | 5,817.70 | 5,817.70 | 5,817.70 | 883,200 |
| 24 Jun 2020 | 5,954.40 | 5,992.80 | 5,942.30 | 5,965.70 | 5,965.70 | 817,700 |
| 23 Jun 2020 | 5,944.50 | 5,999.20 | 5,882.80 | 5,954.40 | 5,954.40 | 916,300 |
| 22 Jun 2020 | 5,942.60 | 5,972.60 | 5,881.10 | 5,944.50 | 5,944.50 | 761,300 |
| 19 Jun 2020 | 5,942.50 | 6,006.30 | 5,929.90 | 5,942.60 | 5,942.60 | 1,950,100 |
| 18 Jun 2020 | 5,986.90 | 5,986.90 | 5,888.70 | 5,936.50 | 5,936.50 | 1,173,900 |
| 17 Jun 2020 | 5,952.10 | 5,991.80 | 5,931.50 | 5,991.80 | 5,991.80 | 919,900 |
| 16 Jun 2020 | 5,760.20 | 5,975.80 | 5,758.50 | 5,942.30 | 5,942.30 | 1,089,000 |
| 15 Jun 2020 | 5,846.70 | 5,857.70 | 5,719.80 | 5,719.80 | 5,719.80 | 1,054,600 |
| 12 Jun 2020 | 5,960.60 | 5,960.60 | 5,756.50 | 5,847.80 | 5,847.80 | 1,323,700 |
| 11 Jun 2020 | 6,148.40 | 6,148.40 | 5,949.60 | 5,960.60 | 5,960.60 | 1,147,700 |
| 10 Jun 2020 | 6,144.90 | 6,182.30 | 6,089.70 | 6,148.40 | 6,148.40 | 1,028,500 |
| 09 Jun 2020 | 5,998.70 | 6,198.60 | 5,998.70 | 6,144.90 | 6,144.90 | 1,407,600 |
| 05 Jun 2020 | 5,991.80 | 6,017.80 | 5,963.00 | 5,998.70 | 5,998.70 | 946,400 |
| 04 Jun 2020 | 5,941.60 | 6,040.20 | 5,941.60 | 5,991.80 | 5,991.80 | 1,328,900 |
| 03 Jun 2020 | 5,835.10 | 5,943.70 | 5,835.10 | 5,941.60 | 5,941.60 | 1,032,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
