^AXJO - S&P/ASX 200

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20205,991.806,017.805,963.005,998.705,998.70946,400
04 Jun 20205,941.606,040.205,941.605,991.805,991.801,328,900
03 Jun 20205,835.105,943.705,835.105,941.605,941.601,032,300
02 Jun 20205,819.205,859.005,800.005,835.105,835.10957,400
01 Jun 20205,755.705,819.205,705.405,819.205,819.20841,800
29 May 20205,851.105,851.105,755.705,755.705,755.702,447,600
28 May 20205,775.005,922.005,775.005,851.105,851.101,227,600
27 May 20205,780.005,835.905,713.905,775.005,775.001,345,200
26 May 20205,615.605,780.005,615.605,780.005,780.001,021,600
25 May 20205,513.705,615.605,512.405,615.605,615.60679,200
22 May 20205,550.405,569.705,494.805,497.005,497.00759,100
21 May 20205,573.005,610.005,545.205,550.405,550.40853,100
20 May 20205,559.505,587.105,507.005,573.005,573.00753,200
19 May 20205,460.505,606.805,460.505,559.505,559.50922,400
18 May 20205,404.805,486.305,404.805,460.505,460.50797,800
15 May 20205,328.705,412.405,328.705,404.805,404.80750,200
14 May 20205,421.705,421.705,328.705,328.705,328.70829,800
13 May 20205,403.005,421.905,301.905,421.905,421.90895,400
12 May 20205,461.205,461.405,374.005,403.005,403.00866,400
11 May 20205,405.905,489.505,405.805,461.205,461.20795,500
08 May 20205,378.705,428.005,378.505,391.105,391.10851,300
07 May 20205,384.605,388.305,347.305,364.205,364.20780,000
06 May 20205,407.105,408.605,345.005,384.605,384.60694,800
05 May 20205,319.805,407.105,319.805,407.105,407.10721,900
04 May 20205,245.905,328.405,169.605,319.805,319.80853,400
01 May 20205,522.405,522.405,245.905,245.905,245.901,007,000
30 Apr 20205,393.405,549.105,393.405,522.405,522.401,198,100
29 Apr 20205,313.105,393.405,312.705,393.405,393.40882,600
28 Apr 20205,321.405,373.805,272.805,313.105,313.10851,800
27 Apr 20205,242.605,329.405,214.805,321.405,321.40691,700
24 Apr 20205,217.105,263.805,207.505,242.605,242.60773,900
23 Apr 20205,221.205,282.605,181.705,217.105,217.10877,000
22 Apr 20205,221.305,251.705,100.705,221.205,221.20996,700
21 Apr 20205,353.005,353.005,214.505,221.305,221.30960,500
20 Apr 20205,486.305,490.605,353.005,353.005,353.00855,400
17 Apr 20205,416.305,563.605,416.305,487.505,487.501,125,300
16 Apr 20205,466.705,466.705,345.005,416.305,416.301,115,600
15 Apr 20205,488.105,533.005,416.405,466.705,466.701,015,700
14 Apr 20205,387.305,490.705,360.005,488.105,488.101,159,400
09 Apr 20205,206.905,387.305,206.905,387.305,387.30914,200
08 Apr 20205,252.305,321.005,121.905,206.905,206.901,158,400
07 Apr 20205,306.805,423.105,187.005,252.305,252.301,113,300
06 Apr 20205,067.505,302.205,067.505,286.805,286.80912,700
03 Apr 20205,154.305,246.805,022.405,067.505,067.501,072,000
02 Apr 20205,258.605,258.605,065.205,154.305,154.301,020,200
01 Apr 20205,076.805,272.305,076.805,258.605,258.601,064,600
31 Mar 20205,181.405,366.405,005.805,076.805,076.801,522,500
30 Mar 20204,842.405,181.404,833.105,181.405,181.401,033,800
27 Mar 20205,113.305,236.704,842.404,842.404,842.401,456,800
26 Mar 20204,998.105,174.404,998.105,113.305,113.301,216,700
25 Mar 20204,735.705,024.504,735.704,998.104,998.101,355,600
24 Mar 20204,546.004,735.704,546.004,735.704,735.701,408,000
23 Mar 20204,753.904,761.004,402.504,546.004,546.001,486,000
20 Mar 20204,782.905,016.104,782.904,816.604,816.601,872,000
19 Mar 20204,953.205,102.504,741.004,782.904,782.901,877,500
18 Mar 20205,293.405,293.404,888.104,953.204,953.201,774,000
17 Mar 20205,002.005,303.704,997.305,293.405,293.401,998,200
16 Mar 20205,539.305,539.305,002.005,002.005,002.001,638,500
13 Mar 20205,304.605,539.304,873.705,539.305,539.302,260,700
12 Mar 20205,725.905,725.905,290.005,304.605,304.601,818,300
11 Mar 20205,939.605,972.505,725.905,725.905,725.901,407,500
10 Mar 20205,760.605,939.605,538.905,939.605,939.601,803,100
09 Mar 20206,216.206,216.205,760.605,760.605,760.601,444,300
06 Mar 20206,395.706,395.706,216.206,216.206,216.20959,400
05 Mar 20206,325.406,447.106,325.406,395.706,395.70989,800
04 Mar 20206,435.706,435.706,310.206,325.406,325.401,024,100
03 Mar 20206,391.506,524.306,391.506,435.706,435.701,046,900
02 Mar 20206,438.906,438.906,245.206,391.506,391.501,182,700
28 Feb 20206,657.906,657.906,426.806,441.206,441.201,524,000
27 Feb 20206,709.306,728.206,630.506,657.906,657.901,020,900
26 Feb 20206,866.606,866.606,690.106,708.106,708.101,007,900
25 Feb 20206,978.306,978.306,800.006,866.606,866.601,038,800
24 Feb 20207,120.907,120.906,967.906,978.306,978.30799,000
21 Feb 20207,162.507,162.607,135.707,139.007,139.001,072,700
20 Feb 20207,144.607,197.207,144.607,162.507,162.50832,800
19 Feb 20207,113.807,144.607,102.907,144.607,144.60866,400
18 Feb 20207,125.107,125.107,096.807,113.707,113.70627,500
17 Feb 20207,130.207,137.407,104.407,125.107,125.10501,900
14 Feb 20207,103.207,138.407,101.107,130.207,130.20691,300
13 Feb 20207,088.207,145.807,086.807,103.207,103.20737,500
12 Feb 20207,055.307,098.607,055.107,088.207,088.20692,700
11 Feb 20207,017.207,070.207,017.207,055.307,055.30618,700
10 Feb 20207,022.607,024.406,982.607,012.507,012.50589,700
07 Feb 20207,045.207,051.607,002.007,022.607,022.60639,800
06 Feb 20206,987.907,050.006,987.907,049.207,049.20687,700
05 Feb 20206,988.607,009.306,962.906,976.106,976.10654,100
04 Feb 20206,923.306,963.306,915.006,948.706,948.70599,400
03 Feb 20207,017.207,017.206,897.006,923.306,923.30617,600
31 Jan 20207,008.407,046.707,008.407,017.207,017.20756,400
30 Jan 20207,031.307,038.206,993.007,008.407,008.40684,400
29 Jan 20206,994.507,046.806,994.507,031.507,031.50590,500
28 Jan 20206,994.507,030.006,994.507,023.507,023.50619,700
24 Jan 20207,088.007,122.707,085.707,090.507,090.50477,600
23 Jan 20207,132.707,132.707,068.807,088.007,088.00539,700
22 Jan 20207,066.307,144.907,062.207,132.707,132.70602,000
21 Jan 20207,079.507,079.507,040.707,066.307,066.30480,900
20 Jan 20207,064.107,092.507,064.107,079.507,079.50423,400
17 Jan 20207,041.807,088.107,041.807,064.107,064.10500,300
16 Jan 20206,994.807,041.806,994.807,041.807,041.80548,200
15 Jan 20206,965.506,996.806,960.406,994.806,994.80573,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...