S&P/ASX 200 (^AXJO)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 05:12PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2020 | 5,113.30 | 5,236.70 | 4,842.40 | 4,842.40 | 4,842.40 | 1,456,800 |
| 26 Mar 2020 | 4,998.10 | 5,174.40 | 4,998.10 | 5,113.30 | 5,113.30 | 1,216,700 |
| 25 Mar 2020 | 4,735.70 | 5,024.50 | 4,735.70 | 4,998.10 | 4,998.10 | 1,355,600 |
| 24 Mar 2020 | 4,546.00 | 4,735.70 | 4,546.00 | 4,735.70 | 4,735.70 | 1,408,000 |
| 23 Mar 2020 | 4,753.90 | 4,761.00 | 4,402.50 | 4,546.00 | 4,546.00 | 1,486,000 |
| 20 Mar 2020 | 4,782.90 | 5,016.10 | 4,782.90 | 4,816.60 | 4,816.60 | 1,872,000 |
| 19 Mar 2020 | 4,953.20 | 5,102.50 | 4,741.00 | 4,782.90 | 4,782.90 | 1,877,500 |
| 18 Mar 2020 | 5,293.40 | 5,293.40 | 4,888.10 | 4,953.20 | 4,953.20 | 1,774,000 |
| 17 Mar 2020 | 5,002.00 | 5,303.70 | 4,997.30 | 5,293.40 | 5,293.40 | 1,998,200 |
| 16 Mar 2020 | 5,539.30 | 5,539.30 | 5,002.00 | 5,002.00 | 5,002.00 | 1,638,500 |
| 13 Mar 2020 | 5,304.60 | 5,539.30 | 4,873.70 | 5,539.30 | 5,539.30 | 2,260,700 |
| 12 Mar 2020 | 5,725.90 | 5,725.90 | 5,290.00 | 5,304.60 | 5,304.60 | 1,818,300 |
| 11 Mar 2020 | 5,939.60 | 5,972.50 | 5,725.90 | 5,725.90 | 5,725.90 | 1,407,500 |
| 10 Mar 2020 | 5,760.60 | 5,939.60 | 5,538.90 | 5,939.60 | 5,939.60 | 1,803,100 |
| 09 Mar 2020 | 6,216.20 | 6,216.20 | 5,760.60 | 5,760.60 | 5,760.60 | 1,444,300 |
| 06 Mar 2020 | 6,395.70 | 6,395.70 | 6,216.20 | 6,216.20 | 6,216.20 | 959,400 |
| 05 Mar 2020 | 6,325.40 | 6,447.10 | 6,325.40 | 6,395.70 | 6,395.70 | 989,800 |
| 04 Mar 2020 | 6,435.70 | 6,435.70 | 6,310.20 | 6,325.40 | 6,325.40 | 1,024,100 |
| 03 Mar 2020 | 6,391.50 | 6,524.30 | 6,391.50 | 6,435.70 | 6,435.70 | 1,046,900 |
| 02 Mar 2020 | 6,438.90 | 6,438.90 | 6,245.20 | 6,391.50 | 6,391.50 | 1,182,700 |
| 28 Feb 2020 | 6,657.90 | 6,657.90 | 6,426.80 | 6,441.20 | 6,441.20 | 1,524,000 |
| 27 Feb 2020 | 6,709.30 | 6,728.20 | 6,630.50 | 6,657.90 | 6,657.90 | 1,020,900 |
| 26 Feb 2020 | 6,866.60 | 6,866.60 | 6,690.10 | 6,708.10 | 6,708.10 | 1,007,900 |
| 25 Feb 2020 | 6,978.30 | 6,978.30 | 6,800.00 | 6,866.60 | 6,866.60 | 1,038,800 |
| 24 Feb 2020 | 7,120.90 | 7,120.90 | 6,967.90 | 6,978.30 | 6,978.30 | 799,000 |
| 21 Feb 2020 | 7,162.50 | 7,162.60 | 7,135.70 | 7,139.00 | 7,139.00 | 1,072,700 |
| 20 Feb 2020 | 7,144.60 | 7,197.20 | 7,144.60 | 7,162.50 | 7,162.50 | 832,800 |
| 19 Feb 2020 | 7,113.80 | 7,144.60 | 7,102.90 | 7,144.60 | 7,144.60 | 866,400 |
| 18 Feb 2020 | 7,125.10 | 7,125.10 | 7,096.80 | 7,113.70 | 7,113.70 | 627,500 |
| 17 Feb 2020 | 7,130.20 | 7,137.40 | 7,104.40 | 7,125.10 | 7,125.10 | 501,900 |
| 14 Feb 2020 | 7,103.20 | 7,138.40 | 7,101.10 | 7,130.20 | 7,130.20 | 691,300 |
| 13 Feb 2020 | 7,088.20 | 7,145.80 | 7,086.80 | 7,103.20 | 7,103.20 | 737,500 |
| 12 Feb 2020 | 7,055.30 | 7,098.60 | 7,055.10 | 7,088.20 | 7,088.20 | 692,700 |
| 11 Feb 2020 | 7,017.20 | 7,070.20 | 7,017.20 | 7,055.30 | 7,055.30 | 618,700 |
| 10 Feb 2020 | 7,022.60 | 7,024.40 | 6,982.60 | 7,012.50 | 7,012.50 | 589,700 |
| 07 Feb 2020 | 7,045.20 | 7,051.60 | 7,002.00 | 7,022.60 | 7,022.60 | 639,800 |
| 06 Feb 2020 | 6,987.90 | 7,050.00 | 6,987.90 | 7,049.20 | 7,049.20 | 687,700 |
| 05 Feb 2020 | 6,988.60 | 7,009.30 | 6,962.90 | 6,976.10 | 6,976.10 | 654,100 |
| 04 Feb 2020 | 6,923.30 | 6,963.30 | 6,915.00 | 6,948.70 | 6,948.70 | 599,400 |
| 03 Feb 2020 | 7,017.20 | 7,017.20 | 6,897.00 | 6,923.30 | 6,923.30 | 617,600 |
| 31 Jan 2020 | 7,008.40 | 7,046.70 | 7,008.40 | 7,017.20 | 7,017.20 | 756,400 |
| 30 Jan 2020 | 7,031.30 | 7,038.20 | 6,993.00 | 7,008.40 | 7,008.40 | 684,400 |
| 29 Jan 2020 | 6,994.50 | 7,046.80 | 6,994.50 | 7,031.50 | 7,031.50 | 590,500 |
| 28 Jan 2020 | 6,994.50 | 7,030.00 | 6,994.50 | 7,023.50 | 7,023.50 | 619,700 |
| 24 Jan 2020 | 7,088.00 | 7,122.70 | 7,085.70 | 7,090.50 | 7,090.50 | 477,600 |
| 23 Jan 2020 | 7,132.70 | 7,132.70 | 7,068.80 | 7,088.00 | 7,088.00 | 539,700 |
| 22 Jan 2020 | 7,066.30 | 7,144.90 | 7,062.20 | 7,132.70 | 7,132.70 | 602,000 |
| 21 Jan 2020 | 7,079.50 | 7,079.50 | 7,040.70 | 7,066.30 | 7,066.30 | 480,900 |
| 20 Jan 2020 | 7,064.10 | 7,092.50 | 7,064.10 | 7,079.50 | 7,079.50 | 423,400 |
| 17 Jan 2020 | 7,041.80 | 7,088.10 | 7,041.80 | 7,064.10 | 7,064.10 | 500,300 |
| 16 Jan 2020 | 6,994.80 | 7,041.80 | 6,994.80 | 7,041.80 | 7,041.80 | 548,200 |
| 15 Jan 2020 | 6,965.50 | 6,996.80 | 6,960.40 | 6,994.80 | 6,994.80 | 573,400 |
| 14 Jan 2020 | 6,903.70 | 6,962.80 | 6,903.70 | 6,962.20 | 6,962.20 | 549,700 |
| 13 Jan 2020 | 6,929.00 | 6,929.00 | 6,880.70 | 6,903.70 | 6,903.70 | 358,100 |
| 10 Jan 2020 | 6,874.20 | 6,933.20 | 6,874.20 | 6,929.00 | 6,929.00 | 516,000 |
| 09 Jan 2020 | 6,817.60 | 6,889.20 | 6,817.60 | 6,874.20 | 6,874.20 | 502,100 |
| 08 Jan 2020 | 6,826.40 | 6,831.70 | 6,749.60 | 6,817.60 | 6,817.60 | 570,700 |
| 07 Jan 2020 | 6,735.70 | 6,834.30 | 6,735.70 | 6,826.40 | 6,826.40 | 447,400 |
| 06 Jan 2020 | 6,733.10 | 6,738.60 | 6,671.70 | 6,735.70 | 6,735.70 | 469,800 |
| 03 Jan 2020 | 6,690.60 | 6,788.20 | 6,690.60 | 6,733.50 | 6,733.50 | 365,200 |
| 02 Jan 2020 | 6,684.10 | 6,709.20 | 6,669.20 | 6,690.60 | 6,690.60 | 304,900 |
| 31 Dec 2019 | 6,804.90 | 6,804.90 | 6,684.10 | 6,684.10 | 6,684.10 | 314,200 |
| 30 Dec 2019 | 6,821.70 | 6,824.70 | 6,764.60 | 6,804.90 | 6,804.90 | 294,800 |
| 27 Dec 2019 | 6,794.20 | 6,822.10 | 6,794.20 | 6,821.70 | 6,821.70 | 290,100 |
| 24 Dec 2019 | 6,785.10 | 6,794.90 | 6,776.20 | 6,794.20 | 6,794.20 | 201,800 |
| 23 Dec 2019 | 6,816.30 | 6,816.30 | 6,785.10 | 6,785.10 | 6,785.10 | 364,700 |
| 20 Dec 2019 | 6,833.10 | 6,842.80 | 6,808.40 | 6,816.30 | 6,816.30 | 966,400 |
| 19 Dec 2019 | 6,851.40 | 6,872.80 | 6,819.90 | 6,833.10 | 6,833.10 | 805,700 |
| 18 Dec 2019 | 6,849.40 | 6,863.80 | 6,833.40 | 6,851.40 | 6,851.40 | 650,800 |
| 17 Dec 2019 | 6,849.70 | 6,871.30 | 6,839.10 | 6,847.30 | 6,847.30 | 631,600 |
| 16 Dec 2019 | 6,741.60 | 6,866.10 | 6,741.60 | 6,849.70 | 6,849.70 | 650,900 |
| 13 Dec 2019 | 6,708.80 | 6,753.10 | 6,708.80 | 6,739.70 | 6,739.70 | 646,000 |
| 12 Dec 2019 | 6,752.60 | 6,753.00 | 6,701.20 | 6,708.80 | 6,708.80 | 630,700 |
| 11 Dec 2019 | 6,709.90 | 6,752.60 | 6,709.70 | 6,752.60 | 6,752.60 | 638,300 |
| 10 Dec 2019 | 6,730.00 | 6,734.30 | 6,702.90 | 6,706.90 | 6,706.90 | 473,100 |
| 09 Dec 2019 | 6,707.00 | 6,740.00 | 6,707.00 | 6,730.00 | 6,730.00 | 505,300 |
| 06 Dec 2019 | 6,683.00 | 6,712.30 | 6,681.80 | 6,707.00 | 6,707.00 | 477,900 |
| 05 Dec 2019 | 6,606.50 | 6,684.60 | 6,606.50 | 6,683.00 | 6,683.00 | 572,100 |
| 04 Dec 2019 | 6,691.70 | 6,692.30 | 6,590.10 | 6,606.50 | 6,606.50 | 779,900 |
| 03 Dec 2019 | 6,862.30 | 6,862.30 | 6,703.70 | 6,712.30 | 6,712.30 | 700,700 |
| 02 Dec 2019 | 6,846.00 | 6,890.00 | 6,840.60 | 6,862.30 | 6,862.30 | 494,400 |
| 29 Nov 2019 | 6,869.10 | 6,893.70 | 6,846.00 | 6,846.00 | 6,846.00 | 543,500 |
| 28 Nov 2019 | 6,850.60 | 6,879.50 | 6,850.60 | 6,864.00 | 6,864.00 | 509,700 |
| 27 Nov 2019 | 6,790.30 | 6,852.10 | 6,788.00 | 6,850.60 | 6,850.60 | 618,500 |
| 26 Nov 2019 | 6,731.40 | 6,797.60 | 6,731.40 | 6,787.50 | 6,787.50 | 1,076,900 |
| 25 Nov 2019 | 6,712.00 | 6,758.00 | 6,712.00 | 6,731.40 | 6,731.40 | 521,000 |
| 22 Nov 2019 | 6,672.90 | 6,725.10 | 6,672.90 | 6,709.80 | 6,709.80 | 522,500 |
| 21 Nov 2019 | 6,714.30 | 6,714.60 | 6,637.30 | 6,672.90 | 6,672.90 | 710,300 |
| 20 Nov 2019 | 6,814.20 | 6,814.20 | 6,714.90 | 6,722.40 | 6,722.40 | 663,700 |
| 19 Nov 2019 | 6,766.80 | 6,814.20 | 6,755.00 | 6,814.20 | 6,814.20 | 562,200 |
| 18 Nov 2019 | 6,793.70 | 6,799.20 | 6,749.10 | 6,766.80 | 6,766.80 | 429,200 |
| 15 Nov 2019 | 6,735.10 | 6,798.70 | 6,735.10 | 6,793.70 | 6,793.70 | 552,200 |
| 14 Nov 2019 | 6,698.40 | 6,744.80 | 6,687.70 | 6,735.10 | 6,735.10 | 671,000 |
| 13 Nov 2019 | 6,753.00 | 6,766.20 | 6,698.30 | 6,698.40 | 6,698.40 | 613,400 |
| 12 Nov 2019 | 6,772.50 | 6,779.30 | 6,730.90 | 6,753.00 | 6,753.00 | 635,900 |
| 11 Nov 2019 | 6,724.10 | 6,772.50 | 6,717.30 | 6,772.50 | 6,772.50 | 550,700 |
| 08 Nov 2019 | 6,726.60 | 6,742.20 | 6,706.10 | 6,724.10 | 6,724.10 | 666,800 |
| 07 Nov 2019 | 6,660.20 | 6,727.70 | 6,659.70 | 6,726.60 | 6,726.60 | 613,200 |
| 06 Nov 2019 | 6,697.10 | 6,715.20 | 6,658.20 | 6,660.20 | 6,660.20 | 639,700 |
| 05 Nov 2019 | 6,686.90 | 6,725.90 | 6,678.90 | 6,697.10 | 6,697.10 | 482,000 |
| *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.