S&P/ASX 200 (^AXJO)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:53PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jan 2019 | 5,619.40 | 5,716.20 | 5,619.40 | 5,683.20 | 5,683.20 | 439,600 |
| 04 Jan 2019 | 5,633.40 | 5,633.40 | 5,568.70 | 5,619.40 | 5,619.40 | 475,800 |
| 03 Jan 2019 | 5,557.80 | 5,646.50 | 5,557.80 | 5,633.40 | 5,633.40 | 451,300 |
| 02 Jan 2019 | 5,646.40 | 5,652.50 | 5,552.00 | 5,557.80 | 5,557.80 | 350,200 |
| 31 Dec 2018 | 5,654.30 | 5,700.60 | 5,646.40 | 5,646.40 | 5,646.40 | - |
| 28 Dec 2018 | 5,597.20 | 5,654.30 | 5,590.70 | 5,654.30 | 5,654.30 | - |
| 27 Dec 2018 | 5,493.80 | 5,597.20 | 5,493.80 | 5,597.20 | 5,597.20 | - |
| 24 Dec 2018 | 5,467.60 | 5,496.70 | 5,410.20 | 5,493.80 | 5,493.80 | - |
| 21 Dec 2018 | 5,505.80 | 5,543.10 | 5,426.60 | 5,467.60 | 5,467.60 | - |
| 20 Dec 2018 | 5,580.60 | 5,587.60 | 5,505.80 | 5,505.80 | 5,505.80 | - |
| 19 Dec 2018 | 5,589.50 | 5,589.50 | 5,555.20 | 5,580.60 | 5,580.60 | - |
| 18 Dec 2018 | 5,658.30 | 5,658.30 | 5,576.80 | 5,589.50 | 5,589.50 | - |
| 17 Dec 2018 | 5,602.00 | 5,665.60 | 5,585.10 | 5,658.30 | 5,658.30 | - |
| 14 Dec 2018 | 5,661.60 | 5,665.20 | 5,588.60 | 5,602.00 | 5,602.00 | - |
| 13 Dec 2018 | 5,653.50 | 5,682.10 | 5,636.90 | 5,661.60 | 5,661.60 | - |
| 12 Dec 2018 | 5,575.90 | 5,654.90 | 5,575.90 | 5,653.50 | 5,653.50 | - |
| 11 Dec 2018 | 5,555.30 | 5,587.70 | 5,551.50 | 5,575.90 | 5,575.90 | - |
| 10 Dec 2018 | 5,681.50 | 5,681.50 | 5,549.30 | 5,552.50 | 5,552.50 | - |
| 07 Dec 2018 | 5,657.70 | 5,706.40 | 5,653.50 | 5,681.50 | 5,681.50 | - |
| 06 Dec 2018 | 5,668.40 | 5,668.40 | 5,621.40 | 5,657.60 | 5,657.60 | - |
| 05 Dec 2018 | 5,713.10 | 5,713.10 | 5,610.00 | 5,668.40 | 5,668.40 | - |
| 04 Dec 2018 | 5,771.20 | 5,771.20 | 5,713.10 | 5,713.10 | 5,713.10 | - |
| 03 Dec 2018 | 5,667.20 | 5,771.20 | 5,667.20 | 5,771.20 | 5,771.20 | - |
| 30 Nov 2018 | 5,758.40 | 5,758.40 | 5,667.20 | 5,667.20 | 5,667.20 | - |
| 29 Nov 2018 | 5,725.10 | 5,778.70 | 5,725.10 | 5,758.40 | 5,758.40 | - |
| 28 Nov 2018 | 5,728.30 | 5,737.60 | 5,706.70 | 5,725.10 | 5,725.10 | - |
| 27 Nov 2018 | 5,671.60 | 5,728.30 | 5,670.70 | 5,728.30 | 5,728.30 | - |
| 26 Nov 2018 | 5,716.20 | 5,716.20 | 5,655.60 | 5,671.60 | 5,671.60 | - |
| 23 Nov 2018 | 5,691.30 | 5,724.30 | 5,678.30 | 5,716.20 | 5,716.20 | - |
| 22 Nov 2018 | 5,642.80 | 5,695.40 | 5,642.80 | 5,691.30 | 5,691.30 | - |
| 21 Nov 2018 | 5,671.80 | 5,671.80 | 5,594.00 | 5,642.80 | 5,642.80 | - |
| 20 Nov 2018 | 5,693.70 | 5,693.70 | 5,635.50 | 5,671.80 | 5,671.80 | - |
| 19 Nov 2018 | 5,730.60 | 5,731.30 | 5,682.40 | 5,693.70 | 5,693.70 | - |
| 16 Nov 2018 | 5,736.00 | 5,757.90 | 5,726.50 | 5,730.60 | 5,730.60 | - |
| 15 Nov 2018 | 5,732.80 | 5,753.50 | 5,686.80 | 5,736.00 | 5,736.00 | - |
| 14 Nov 2018 | 5,834.20 | 5,837.30 | 5,728.60 | 5,732.80 | 5,732.80 | - |
| 13 Nov 2018 | 5,941.30 | 5,941.30 | 5,824.40 | 5,834.20 | 5,834.20 | - |
| 12 Nov 2018 | 5,921.80 | 5,941.30 | 5,884.60 | 5,941.30 | 5,941.30 | - |
| 09 Nov 2018 | 5,928.20 | 5,933.50 | 5,896.40 | 5,921.80 | 5,921.80 | - |
| 08 Nov 2018 | 5,896.90 | 5,935.50 | 5,896.90 | 5,928.20 | 5,928.20 | - |
| 07 Nov 2018 | 5,875.20 | 5,896.90 | 5,844.60 | 5,896.90 | 5,896.90 | - |
| 06 Nov 2018 | 5,818.10 | 5,877.20 | 5,818.10 | 5,875.20 | 5,875.20 | - |
| 05 Nov 2018 | 5,849.20 | 5,857.40 | 5,817.70 | 5,818.10 | 5,818.10 | - |
| 02 Nov 2018 | 5,840.80 | 5,849.20 | 5,809.20 | 5,849.20 | 5,849.20 | - |
| 01 Nov 2018 | 5,830.30 | 5,877.20 | 5,820.70 | 5,840.80 | 5,840.80 | - |
| 31 Oct 2018 | 5,805.10 | 5,830.30 | 5,789.50 | 5,830.30 | 5,830.30 | - |
| 30 Oct 2018 | 5,728.20 | 5,805.10 | 5,691.70 | 5,805.10 | 5,805.10 | - |
| 29 Oct 2018 | 5,665.20 | 5,737.60 | 5,665.20 | 5,728.20 | 5,728.20 | - |
| 26 Oct 2018 | 5,664.10 | 5,700.20 | 5,624.60 | 5,665.20 | 5,665.20 | - |
| 25 Oct 2018 | 5,829.00 | 5,829.00 | 5,664.10 | 5,664.10 | 5,664.10 | - |
| 24 Oct 2018 | 5,843.10 | 5,857.10 | 5,819.40 | 5,829.00 | 5,829.00 | - |
| 23 Oct 2018 | 5,904.90 | 5,905.40 | 5,843.10 | 5,843.10 | 5,843.10 | - |
| 22 Oct 2018 | 5,939.50 | 5,939.50 | 5,887.70 | 5,904.90 | 5,904.90 | - |
| 19 Oct 2018 | 5,942.40 | 5,942.40 | 5,883.30 | 5,939.50 | 5,939.50 | - |
| 18 Oct 2018 | 5,939.10 | 5,942.80 | 5,914.90 | 5,942.40 | 5,942.40 | - |
| 17 Oct 2018 | 5,869.90 | 5,940.20 | 5,869.90 | 5,939.10 | 5,939.10 | - |
| 16 Oct 2018 | 5,869.90 | 5,884.70 | 5,837.10 | 5,869.90 | 5,869.90 | - |
| 15 Oct 2018 | 5,895.70 | 5,895.70 | 5,796.00 | 5,837.10 | 5,837.10 | - |
| 12 Oct 2018 | 5,883.80 | 5,904.00 | 5,846.70 | 5,895.70 | 5,895.70 | - |
| 11 Oct 2018 | 6,049.80 | 6,049.80 | 5,883.80 | 5,883.80 | 5,883.80 | - |
| 10 Oct 2018 | 6,041.10 | 6,057.80 | 6,022.70 | 6,049.80 | 6,049.80 | - |
| 09 Oct 2018 | 6,100.30 | 6,101.80 | 6,033.60 | 6,041.10 | 6,041.10 | - |
| 08 Oct 2018 | 6,177.40 | 6,177.40 | 6,100.30 | 6,100.30 | 6,100.30 | - |
| 05 Oct 2018 | 6,176.30 | 6,199.20 | 6,160.60 | 6,185.50 | 6,185.50 | - |
| 04 Oct 2018 | 6,146.10 | 6,195.20 | 6,146.10 | 6,176.30 | 6,176.30 | - |
| 03 Oct 2018 | 6,126.20 | 6,151.40 | 6,126.20 | 6,146.10 | 6,146.10 | - |
| 02 Oct 2018 | 6,172.30 | 6,180.30 | 6,118.40 | 6,126.20 | 6,126.20 | - |
| 01 Oct 2018 | 6,207.60 | 6,207.60 | 6,154.30 | 6,172.30 | 6,172.30 | - |
| 28 Sept 2018 | 6,181.20 | 6,234.40 | 6,181.20 | 6,207.60 | 6,207.60 | - |
| 27 Sept 2018 | 6,192.30 | 6,197.10 | 6,179.80 | 6,181.20 | 6,181.20 | - |
| 26 Sept 2018 | 6,185.90 | 6,210.50 | 6,182.50 | 6,192.30 | 6,192.30 | - |
| 25 Sept 2018 | 6,186.90 | 6,192.20 | 6,166.80 | 6,185.90 | 6,185.90 | - |
| 24 Sept 2018 | 6,194.60 | 6,195.20 | 6,167.70 | 6,186.90 | 6,186.90 | - |
| 21 Sept 2018 | 6,169.50 | 6,209.60 | 6,169.50 | 6,194.60 | 6,194.60 | - |
| 20 Sept 2018 | 6,190.00 | 6,196.70 | 6,163.70 | 6,169.50 | 6,169.50 | - |
| 19 Sept 2018 | 6,161.50 | 6,197.50 | 6,161.50 | 6,190.00 | 6,190.00 | - |
| 18 Sept 2018 | 6,185.00 | 6,185.00 | 6,149.10 | 6,161.50 | 6,161.50 | - |
| 17 Sept 2018 | 6,165.30 | 6,192.60 | 6,142.30 | 6,185.00 | 6,185.00 | - |
| 14 Sept 2018 | 6,128.70 | 6,173.30 | 6,128.70 | 6,165.30 | 6,165.30 | - |
| 13 Sept 2018 | 6,175.90 | 6,175.90 | 6,126.70 | 6,128.70 | 6,128.70 | - |
| 12 Sept 2018 | 6,179.70 | 6,181.10 | 6,152.40 | 6,175.90 | 6,175.90 | - |
| 11 Sept 2018 | 6,141.70 | 6,181.50 | 6,139.30 | 6,179.70 | 6,179.70 | - |
| 10 Sept 2018 | 6,143.80 | 6,152.70 | 6,123.80 | 6,141.70 | 6,141.70 | - |
| 07 Sept 2018 | 6,160.40 | 6,160.40 | 6,102.00 | 6,143.80 | 6,143.80 | - |
| 06 Sept 2018 | 6,230.40 | 6,230.40 | 6,150.70 | 6,160.40 | 6,160.40 | - |
| 05 Sept 2018 | 6,293.10 | 6,293.10 | 6,230.40 | 6,230.40 | 6,230.40 | - |
| 04 Sept 2018 | 6,310.90 | 6,314.90 | 6,276.30 | 6,293.10 | 6,293.10 | - |
| 03 Sept 2018 | 6,319.50 | 6,333.70 | 6,310.90 | 6,310.90 | 6,310.90 | - |
| 31 Aug 2018 | 6,351.80 | 6,355.20 | 6,319.50 | 6,319.50 | 6,319.50 | - |
| 30 Aug 2018 | 6,352.20 | 6,373.50 | 6,348.20 | 6,351.80 | 6,351.80 | - |
| 29 Aug 2018 | 6,304.70 | 6,352.20 | 6,303.00 | 6,352.20 | 6,352.20 | - |
| 28 Aug 2018 | 6,268.90 | 6,318.90 | 6,268.90 | 6,304.70 | 6,304.70 | - |
| 27 Aug 2018 | 6,247.50 | 6,269.60 | 6,230.90 | 6,268.90 | 6,268.90 | - |
| 24 Aug 2018 | 6,244.40 | 6,273.70 | 6,238.00 | 6,247.30 | 6,247.30 | - |
| 23 Aug 2018 | 6,266.00 | 6,275.70 | 6,242.50 | 6,244.40 | 6,244.40 | - |
| 22 Aug 2018 | 6,284.40 | 6,284.40 | 6,248.80 | 6,266.00 | 6,266.00 | - |
| 21 Aug 2018 | 6,345.00 | 6,345.40 | 6,275.90 | 6,284.40 | 6,284.40 | - |
| 20 Aug 2018 | 6,338.40 | 6,358.00 | 6,338.40 | 6,345.00 | 6,345.00 | - |
| 17 Aug 2018 | 6,328.30 | 6,348.10 | 6,316.60 | 6,339.20 | 6,339.20 | - |
| 16 Aug 2018 | 6,329.00 | 6,331.00 | 6,282.40 | 6,328.30 | 6,328.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.