Australia markets closed

S&P/ASX MIDCAP50 (^AXMD)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
9,507.10+76.00 (+0.81%)
At close: 05:12PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20249,431.109,524.609,431.109,507.109,507.10-
02 May 20249,412.009,473.409,407.309,431.109,431.10144,300
01 May 20249,581.509,581.509,394.009,412.009,412.00114,500
30 Apr 20249,587.409,605.009,543.109,581.509,581.50220,600
29 Apr 20249,421.109,587.409,421.109,587.409,587.40114,500
26 Apr 20249,561.609,561.609,418.809,421.109,421.10105,500
24 Apr 20249,577.909,636.909,561.609,561.609,561.60130,400
23 Apr 20249,471.409,577.909,468.109,577.909,577.90133,200
22 Apr 20249,366.809,494.709,366.809,471.409,471.40102,600
19 Apr 20249,484.909,484.909,278.809,366.809,366.80144,700
18 Apr 20249,417.209,484.909,405.509,484.909,484.90123,100
17 Apr 20249,349.909,456.209,349.909,417.209,417.20129,400
16 Apr 20249,530.609,530.609,329.209,349.909,349.90249,000
15 Apr 20249,623.909,623.909,506.609,530.609,530.60113,400
12 Apr 20249,636.209,659.809,611.809,623.909,623.9094,000
11 Apr 20249,691.709,691.709,547.609,636.209,636.20129,700
10 Apr 20249,691.209,746.109,673.809,691.709,691.70108,900
09 Apr 20249,633.409,705.009,633.409,691.209,691.20135,700
08 Apr 20249,591.209,653.409,591.209,633.409,633.4098,000
05 Apr 20249,672.009,672.009,564.809,591.209,591.20109,500
04 Apr 20249,581.109,674.809,581.109,672.009,672.00122,300
03 Apr 20249,768.909,768.909,561.209,581.109,581.10151,300
02 Apr 20249,792.909,792.909,724.709,768.909,768.90148,200
28 Mar 20249,664.209,793.409,664.209,792.909,792.90167,500
27 Mar 20249,655.709,668.009,634.209,664.209,664.20102,100
26 Mar 20249,747.709,747.709,653.309,655.709,655.70121,200
25 Mar 20249,702.009,791.109,702.009,747.709,747.70107,600
22 Mar 20249,705.209,715.009,681.409,702.009,702.00156,500
21 Mar 20249,622.409,738.509,622.409,705.209,705.20184,200
20 Mar 20249,640.309,671.009,622.409,622.409,622.40115,100
19 Mar 20249,603.209,650.509,585.109,640.309,640.30106,600
18 Mar 20249,555.009,612.309,541.409,603.209,603.20129,800
15 Mar 20249,661.409,661.409,514.109,555.009,555.00401,900
14 Mar 20249,656.309,681.909,643.309,661.409,661.40168,800
13 Mar 20249,642.209,685.709,642.209,656.309,656.30179,500
12 Mar 20249,569.609,646.909,569.609,642.209,642.20154,100
11 Mar 20249,722.309,722.309,566.809,569.609,569.60123,800
08 Mar 20249,591.609,731.109,591.609,722.309,722.30164,700
07 Mar 20249,499.109,591.609,499.109,591.609,591.60150,900
06 Mar 20249,531.909,536.109,432.109,499.109,499.10152,300
05 Mar 20249,561.909,569.009,460.909,531.909,531.90164,100
04 Mar 20249,550.109,592.009,542.809,561.909,561.90163,100
01 Mar 20249,520.209,581.909,514.809,550.109,550.10199,200
29 Feb 20249,487.409,536.809,462.609,520.209,520.20369,800
28 Feb 20249,401.709,494.509,401.709,487.409,487.40178,600
27 Feb 20249,366.209,410.809,305.009,401.709,401.70149,200
26 Feb 20249,347.009,410.909,344.009,366.209,366.20-
23 Feb 20249,338.809,407.509,337.609,347.009,347.00161,500
22 Feb 20249,319.309,352.309,291.909,338.809,338.80166,000
21 Feb 20249,319.309,324.609,291.909,310.609,310.6018,400
20 Feb 20249,299.609,316.709,241.709,297.109,297.10143,700
19 Feb 20249,331.509,359.709,279.209,299.609,299.60187,900
16 Feb 20249,239.109,359.909,239.109,331.509,331.50186,600
15 Feb 20249,081.909,256.709,081.909,239.109,239.10203,400
14 Feb 20249,123.109,123.109,043.509,081.909,081.90176,100
13 Feb 20249,122.309,161.509,119.309,123.109,123.10151,800
12 Feb 20249,100.709,155.909,100.709,122.309,122.3047,200
09 Feb 20249,055.809,111.809,040.909,100.709,100.70144,200
08 Feb 20248,999.609,097.808,999.609,055.109,055.10132,200
07 Feb 20248,999.609,097.808,999.609,067.009,067.0026,900
06 Feb 20248,972.508,972.508,862.908,928.708,928.70120,000
05 Feb 20249,078.209,078.208,965.308,972.508,972.50114,400
02 Feb 20248,951.509,078.208,951.509,078.209,078.20158,600
01 Feb 20249,077.609,077.608,918.808,951.508,951.50153,800
31 Jan 20249,010.909,078.808,977.509,077.609,077.60-
30 Jan 20248,976.009,062.508,975.709,010.909,010.90132,200
29 Jan 20248,963.308,991.208,943.308,976.008,976.00130,800
25 Jan 20248,991.708,994.808,928.308,957.108,957.10129,900
24 Jan 20248,977.408,995.408,952.808,991.708,991.70115,600
23 Jan 20248,928.508,993.008,915.908,977.408,977.40151,100
22 Jan 20248,897.108,928.608,887.008,928.508,928.50162,500
19 Jan 20248,804.908,938.708,804.908,881.108,881.10146,500
18 Jan 20248,877.708,879.508,787.208,804.908,804.90203,000
17 Jan 20248,987.008,987.008,878.208,900.208,900.20172,300
16 Jan 20249,103.809,103.808,960.208,987.008,987.00101,300
15 Jan 20249,124.909,131.309,103.809,103.809,103.8078,900
12 Jan 20249,152.409,152.409,088.209,124.209,124.20106,300
11 Jan 20249,093.209,162.709,086.809,152.409,152.40120,200
10 Jan 20249,148.909,149.109,081.509,093.209,093.20127,100
09 Jan 20249,064.609,172.309,064.609,148.909,148.90114,800
08 Jan 20249,088.109,104.609,033.509,050.609,050.6092,300
05 Jan 20249,111.909,142.509,088.109,088.109,088.1076,700
04 Jan 20249,149.309,155.209,076.809,107.609,107.60112,600
03 Jan 20249,319.609,319.609,149.309,149.309,149.30116,700
02 Jan 20249,279.109,343.309,276.409,319.609,319.6068,800
29 Dec 20239,294.509,304.509,269.009,279.109,279.1099,200
28 Dec 20239,215.009,295.509,215.009,294.509,294.5073,800
27 Dec 20239,127.409,265.609,127.409,215.009,215.0078,700
22 Dec 20239,124.409,160.709,118.209,127.409,127.40111,800
21 Dec 20239,196.709,199.809,119.609,124.409,124.40201,700
20 Dec 20239,155.009,237.009,155.009,196.709,196.70163,600
19 Dec 20239,065.309,162.509,057.809,155.009,155.00168,900
18 Dec 20239,087.209,098.509,038.009,065.309,065.30116,900
15 Dec 20239,047.609,123.709,047.609,082.609,082.60476,400
14 Dec 20238,832.509,054.408,832.509,047.609,047.60255,400
13 Dec 20238,845.008,849.908,809.708,832.508,832.50139,400
12 Dec 20238,793.908,847.508,786.208,845.008,845.00147,700
11 Dec 20238,793.508,850.008,782.608,793.908,793.90122,900
08 Dec 20238,771.208,798.708,725.408,793.508,793.50143,200
07 Dec 20238,770.108,808.108,749.108,771.208,771.20189,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...