^AXJO - S&P/ASX 200
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Jul. 2018 | 6,285.90 | 6,285.90 | 6,224.90 | 6,227.60 | 6,227.60 | - |
| 20 Jul. 2018 | 6,262.70 | 6,297.90 | 6,254.80 | 6,285.90 | 6,285.90 | - |
| 19 Jul. 2018 | 6,245.10 | 6,274.20 | 6,243.10 | 6,262.70 | 6,262.70 | - |
| 18 Jul. 2018 | 6,203.60 | 6,256.80 | 6,203.60 | 6,245.10 | 6,245.10 | - |
| 17 Jul. 2018 | 6,241.50 | 6,241.50 | 6,199.90 | 6,203.60 | 6,203.60 | - |
| 16 Jul. 2018 | 6,267.60 | 6,275.70 | 6,235.50 | 6,241.50 | 6,241.50 | - |
| 13 Jul. 2018 | 6,268.30 | 6,287.10 | 6,251.10 | 6,268.40 | 6,268.40 | - |
| 12 Jul. 2018 | 6,215.60 | 6,279.80 | 6,209.90 | 6,268.30 | 6,268.30 | - |
| 11 Jul. 2018 | 6,258.10 | 6,258.10 | 6,209.60 | 6,215.60 | 6,215.60 | - |
| 10 Jul. 2018 | 6,286.00 | 6,306.10 | 6,257.90 | 6,258.10 | 6,258.10 | - |
| 09 Jul. 2018 | 6,272.30 | 6,301.50 | 6,272.30 | 6,286.00 | 6,286.00 | - |
| 06 Jul. 2018 | 6,215.50 | 6,273.50 | 6,215.50 | 6,272.30 | 6,272.30 | - |
| 05 Jul. 2018 | 6,183.40 | 6,218.50 | 6,182.00 | 6,215.50 | 6,215.50 | - |
| 04 Jul. 2018 | 6,210.20 | 6,213.80 | 6,174.40 | 6,183.40 | 6,183.40 | - |
| 03 Jul. 2018 | 6,177.80 | 6,218.30 | 6,177.80 | 6,210.20 | 6,210.20 | - |
| 02 Jul. 2018 | 6,194.60 | 6,220.10 | 6,177.50 | 6,177.80 | 6,177.80 | - |
| 29 Jun. 2018 | 6,215.40 | 6,232.60 | 6,194.60 | 6,194.60 | 6,194.60 | - |
| 28 Jun. 2018 | 6,195.90 | 6,218.90 | 6,178.40 | 6,215.40 | 6,215.40 | - |
| 27 Jun. 2018 | 6,197.60 | 6,216.30 | 6,189.40 | 6,195.90 | 6,195.90 | - |
| 26 Jun. 2018 | 6,210.40 | 6,210.40 | 6,161.10 | 6,197.60 | 6,197.60 | - |
| 25 Jun. 2018 | 6,225.70 | 6,250.80 | 6,204.30 | 6,210.40 | 6,210.40 | - |
| 22 Jun. 2018 | 6,232.10 | 6,243.40 | 6,217.00 | 6,225.20 | 6,225.20 | - |
| 21 Jun. 2018 | 6,172.60 | 6,249.30 | 6,172.60 | 6,232.10 | 6,232.10 | - |
| 20 Jun. 2018 | 6,102.10 | 6,172.60 | 6,102.10 | 6,172.60 | 6,172.60 | - |
| 19 Jun. 2018 | 6,104.10 | 6,147.60 | 6,102.10 | 6,102.10 | 6,102.10 | - |
| 18 Jun. 2018 | 6,094.00 | 6,114.90 | 6,085.20 | 6,104.10 | 6,104.10 | - |
| 15 Jun. 2018 | 6,016.60 | 6,100.10 | 6,016.60 | 6,094.00 | 6,094.00 | - |
| 14 Jun. 2018 | 6,023.50 | 6,033.70 | 6,007.50 | 6,016.60 | 6,016.60 | - |
| 13 Jun. 2018 | 6,054.40 | 6,054.40 | 6,010.70 | 6,023.50 | 6,023.50 | - |
| 12 Jun. 2018 | 6,045.20 | 6,063.90 | 6,040.80 | 6,054.40 | 6,054.40 | - |
| 08 Jun. 2018 | 6,057.30 | 6,060.80 | 6,041.40 | 6,045.20 | 6,045.20 | - |
| 07 Jun. 2018 | 6,025.10 | 6,070.70 | 6,025.10 | 6,057.30 | 6,057.30 | - |
| 06 Jun. 2018 | 5,994.90 | 6,026.10 | 5,994.90 | 6,025.10 | 6,025.10 | - |
| 05 Jun. 2018 | 6,025.50 | 6,025.50 | 5,982.20 | 5,994.90 | 5,994.90 | - |
| 04 Jun. 2018 | 5,990.40 | 6,038.50 | 5,990.40 | 6,025.50 | 6,025.50 | - |
| 01 Jun. 2018 | 6,011.90 | 6,011.90 | 5,972.00 | 5,990.40 | 5,990.40 | - |
| 31 May 2018 | 5,984.70 | 6,024.40 | 5,984.70 | 6,011.90 | 6,011.90 | - |
| 30 May 2018 | 6,013.60 | 6,013.60 | 5,964.10 | 5,984.70 | 5,984.70 | - |
| 29 May 2018 | 6,004.00 | 6,025.20 | 5,995.60 | 6,013.60 | 6,013.60 | - |
| 28 May 2018 | 6,032.80 | 6,032.80 | 5,993.80 | 6,004.00 | 6,004.00 | - |
| 25 May 2018 | 6,037.10 | 6,038.90 | 6,016.60 | 6,032.80 | 6,032.80 | - |
| 24 May 2018 | 6,032.50 | 6,039.30 | 6,011.90 | 6,037.10 | 6,037.10 | - |
| 23 May 2018 | 6,041.90 | 6,056.60 | 6,026.10 | 6,032.50 | 6,032.50 | - |
| 22 May 2018 | 6,084.50 | 6,084.50 | 6,028.50 | 6,041.90 | 6,041.90 | - |
| 21 May 2018 | 6,087.40 | 6,094.90 | 6,070.30 | 6,084.50 | 6,084.50 | - |
| 18 May 2018 | 6,094.30 | 6,110.60 | 6,079.50 | 6,087.40 | 6,087.40 | - |
| 17 May 2018 | 6,107.00 | 6,120.20 | 6,077.60 | 6,094.30 | 6,094.30 | - |
| 16 May 2018 | 6,097.80 | 6,129.70 | 6,094.50 | 6,107.00 | 6,107.00 | - |
| 15 May 2018 | 6,135.30 | 6,146.80 | 6,097.80 | 6,097.80 | 6,097.80 | - |
| 14 May 2018 | 6,116.20 | 6,135.50 | 6,109.30 | 6,135.30 | 6,135.30 | - |
| 11 May 2018 | 6,118.70 | 6,140.90 | 6,116.20 | 6,116.20 | 6,116.20 | - |
| 10 May 2018 | 6,108.00 | 6,145.20 | 6,108.00 | 6,118.70 | 6,118.70 | - |
| 09 May 2018 | 6,091.90 | 6,111.50 | 6,083.30 | 6,108.00 | 6,108.00 | - |
| 08 May 2018 | 6,084.50 | 6,111.20 | 6,084.50 | 6,091.90 | 6,091.90 | - |
| 07 May 2018 | 6,063.20 | 6,110.20 | 6,063.20 | 6,084.50 | 6,084.50 | - |
| 04 May 2018 | 6,098.30 | 6,109.70 | 6,061.30 | 6,062.90 | 6,062.90 | - |
| 03 May 2018 | 6,050.20 | 6,109.70 | 6,050.20 | 6,098.30 | 6,098.30 | - |
| 02 May 2018 | 6,015.20 | 6,053.60 | 6,009.50 | 6,050.20 | 6,050.20 | - |
| 01 May 2018 | 5,982.70 | 6,022.10 | 5,978.50 | 6,015.20 | 6,015.20 | - |
| 30 Apr. 2018 | 5,953.60 | 5,991.10 | 5,945.60 | 5,982.70 | 5,982.70 | - |
| 27 Apr. 2018 | 5,910.80 | 5,953.60 | 5,910.80 | 5,953.60 | 5,953.60 | - |
| 26 Apr. 2018 | 5,921.60 | 5,938.80 | 5,903.10 | 5,910.80 | 5,910.80 | - |
| 24 Apr. 2018 | 5,886.00 | 5,928.80 | 5,879.60 | 5,921.60 | 5,921.60 | - |
| 23 Apr. 2018 | 5,868.80 | 5,894.70 | 5,868.80 | 5,886.00 | 5,886.00 | - |
| 20 Apr. 2018 | 5,881.00 | 5,887.00 | 5,862.70 | 5,868.80 | 5,868.80 | - |
| 19 Apr. 2018 | 5,861.40 | 5,902.90 | 5,861.40 | 5,881.00 | 5,881.00 | - |
| 18 Apr. 2018 | 5,841.50 | 5,864.80 | 5,841.50 | 5,861.40 | 5,861.40 | - |
| 17 Apr. 2018 | 5,841.30 | 5,871.10 | 5,841.30 | 5,841.50 | 5,841.50 | - |
| 16 Apr. 2018 | 5,829.10 | 5,867.60 | 5,829.10 | 5,841.30 | 5,841.30 | - |
| 13 Apr. 2018 | 5,815.50 | 5,844.70 | 5,815.50 | 5,829.10 | 5,829.10 | - |
| 12 Apr. 2018 | 5,828.70 | 5,837.90 | 5,801.50 | 5,815.50 | 5,815.50 | - |
| 11 Apr. 2018 | 5,857.00 | 5,864.00 | 5,825.30 | 5,828.70 | 5,828.70 | - |
| 10 Apr. 2018 | 5,808.70 | 5,857.80 | 5,785.70 | 5,857.00 | 5,857.00 | - |
| 09 Apr. 2018 | 5,788.70 | 5,816.60 | 5,771.10 | 5,808.70 | 5,808.70 | - |
| 06 Apr. 2018 | 5,788.80 | 5,799.20 | 5,761.90 | 5,788.70 | 5,788.70 | - |
| 05 Apr. 2018 | 5,761.40 | 5,806.00 | 5,761.40 | 5,788.80 | 5,788.80 | - |
| 04 Apr. 2018 | 5,751.90 | 5,764.30 | 5,728.80 | 5,761.40 | 5,761.40 | - |
| 03 Apr. 2018 | 5,759.40 | 5,766.00 | 5,724.80 | 5,751.90 | 5,751.90 | - |
| 29 Mar. 2018 | 5,789.50 | 5,804.30 | 5,752.70 | 5,759.40 | 5,759.40 | - |
| 28 Mar. 2018 | 5,832.30 | 5,832.30 | 5,781.60 | 5,789.50 | 5,789.50 | - |
| 27 Mar. 2018 | 5,790.50 | 5,837.50 | 5,790.50 | 5,832.30 | 5,832.30 | - |
| 26 Mar. 2018 | 5,820.70 | 5,820.70 | 5,773.30 | 5,790.50 | 5,790.50 | - |
| 23 Mar. 2018 | 5,937.20 | 5,937.20 | 5,808.10 | 5,820.70 | 5,820.70 | - |
| 22 Mar. 2018 | 5,950.30 | 5,958.30 | 5,909.10 | 5,937.20 | 5,937.20 | - |
| 21 Mar. 2018 | 5,936.40 | 5,963.00 | 5,934.70 | 5,950.30 | 5,950.30 | - |
| 20 Mar. 2018 | 5,959.40 | 5,959.40 | 5,915.60 | 5,936.40 | 5,936.40 | - |
| 19 Mar. 2018 | 5,949.40 | 5,982.50 | 5,933.50 | 5,959.40 | 5,959.40 | - |
| 16 Mar. 2018 | 5,920.90 | 5,952.70 | 5,920.90 | 5,949.40 | 5,949.40 | - |
| 15 Mar. 2018 | 5,935.30 | 5,935.30 | 5,906.10 | 5,920.80 | 5,920.80 | - |
| 14 Mar. 2018 | 5,974.70 | 5,974.70 | 5,922.80 | 5,935.30 | 5,935.30 | - |
| 13 Mar. 2018 | 5,996.10 | 5,996.10 | 5,949.60 | 5,974.70 | 5,974.70 | - |
| 12 Mar. 2018 | 5,971.30 | 6,026.10 | 5,971.30 | 5,996.10 | 5,996.10 | - |
| 09 Mar. 2018 | 5,942.90 | 5,978.40 | 5,942.10 | 5,963.20 | 5,963.20 | - |
| 08 Mar. 2018 | 5,902.00 | 5,942.90 | 5,895.60 | 5,942.90 | 5,942.90 | - |
| 07 Mar. 2018 | 5,962.40 | 5,962.40 | 5,895.30 | 5,902.00 | 5,902.00 | - |
| 06 Mar. 2018 | 5,895.00 | 5,979.50 | 5,895.00 | 5,962.40 | 5,962.40 | - |
| 05 Mar. 2018 | 5,895.00 | 5,960.20 | 5,895.00 | 5,959.50 | 5,959.50 | 34,463,900 |
| 02 Mar. 2018 | 5,973.30 | 5,973.30 | 5,902.20 | 5,928.90 | 5,928.90 | - |
| 01 Mar. 2018 | 6,016.00 | 6,016.00 | 5,957.50 | 5,973.30 | 5,973.30 | - |
| 28 Feb. 2018 | 6,056.90 | 6,056.90 | 6,012.60 | 6,016.00 | 6,016.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
