^AXMJ - S&P/ASX 200 Materials

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
12 Dec 201913,645.9013,691.8013,617.5013,662.8013,662.80-
11 Dec 201913,645.9013,645.9013,645.9013,645.9013,645.90-
10 Dec 201913,504.3013,613.3013,504.3013,571.3013,571.30128,045,700
09 Dec 201913,354.8013,524.3013,354.8013,504.3013,504.30152,350,900
06 Dec 201913,369.1013,393.0013,335.7013,354.8013,354.80137,512,200
05 Dec 201913,233.7013,410.2013,233.7013,369.1013,369.10150,316,200
04 Dec 201913,233.7013,233.7013,233.7013,233.7013,233.70-
03 Dec 201913,632.9013,632.9013,347.8013,439.3013,439.30188,865,800
02 Dec 201913,609.8013,688.3013,543.1013,632.9013,632.90134,388,200
29 Nov 201913,683.4013,734.5013,609.8013,609.8013,609.80130,996,800
28 Nov 201913,654.3013,726.2013,636.4013,683.4013,683.40122,667,400
27 Nov 201913,500.4013,660.4013,500.4013,654.3013,654.30177,146,500
26 Nov 201913,443.6013,547.2013,443.6013,500.4013,500.40225,157,600
25 Nov 201913,361.3013,532.2013,361.3013,443.6013,443.60146,602,000
22 Nov 201913,218.3013,388.0013,218.3013,361.3013,361.30120,859,800
21 Nov 201913,349.2013,349.2013,139.3013,218.3013,218.30187,805,500
20 Nov 201913,472.4013,472.4013,303.2013,349.2013,349.20192,138,700
19 Nov 201913,374.7013,473.0013,354.8013,472.4013,472.40142,816,900
18 Nov 201913,418.8013,439.5013,349.0013,374.7013,374.7099,539,400
15 Nov 201913,286.2013,467.0013,275.6013,418.8013,418.80142,176,700
14 Nov 201913,232.1013,286.2013,127.2013,286.2013,286.20139,751,100
13 Nov 201913,338.5013,344.2013,215.2013,232.1013,232.10182,062,000
12 Nov 201913,378.8013,378.8013,237.9013,338.5013,338.50161,656,000
11 Nov 201913,434.0013,434.0013,341.4013,378.8013,378.80172,226,500
08 Nov 201913,474.7013,501.2013,403.0013,434.0013,434.00195,701,800
07 Nov 201913,382.8013,479.8013,350.9013,474.7013,474.70169,828,600
06 Nov 201913,360.0013,447.4013,357.0013,382.8013,382.80182,664,900
05 Nov 201913,319.0013,445.2013,319.0013,360.0013,360.00169,858,200
04 Nov 201913,047.4013,319.0013,047.4013,319.0013,319.00182,328,600
01 Nov 201913,020.1013,053.0012,944.1013,047.4013,047.40191,218,900
31 Oct 201913,024.1013,053.3012,954.8013,020.1013,020.10179,168,700
30 Oct 201913,152.8013,152.8013,011.1013,024.1013,024.10172,021,100
29 Oct 201913,098.6013,213.8013,098.6013,152.8013,152.80181,716,600
28 Oct 201913,030.2013,156.5013,030.2013,098.6013,098.60168,989,800
25 Oct 201912,963.1013,068.6012,963.1013,030.2013,030.20166,006,300
24 Oct 201912,921.7013,060.8012,921.7012,963.1012,963.10150,337,700
23 Oct 201912,905.9012,957.0012,872.8012,921.7012,921.70180,583,800
22 Oct 201912,772.4012,912.4012,772.4012,905.9012,905.90185,988,900
21 Oct 201912,719.7012,785.8012,702.8012,772.4012,772.40141,688,800
18 Oct 201912,746.1012,782.8012,703.4012,719.7012,719.70181,840,900
17 Oct 201913,006.2013,006.2012,746.1012,746.1012,746.10211,947,000
16 Oct 201913,007.1013,049.2012,982.1013,006.2013,006.20185,739,000
15 Oct 201913,139.1013,139.1012,977.7013,007.1013,007.10177,900,600
14 Oct 201913,070.4013,231.7013,070.4013,139.1013,139.10159,037,600
11 Oct 201912,898.0013,115.4012,898.0013,070.4013,070.40168,588,300
10 Oct 201912,900.3012,939.1012,850.6012,898.0012,898.00177,910,800
09 Oct 201913,013.7013,013.7012,886.6012,900.3012,900.30153,807,000
08 Oct 201912,968.2013,033.4012,968.2013,013.7013,013.70153,129,300
07 Oct 201912,904.0012,976.6012,904.0012,968.2012,968.2083,376,800
04 Oct 201912,859.8012,958.1012,859.8012,904.0012,904.00138,220,600
03 Oct 201912,859.8012,859.8012,859.8012,859.8012,859.80-
02 Oct 201913,136.0013,136.0013,136.0013,136.0013,136.00-
01 Oct 201913,343.7013,343.7013,343.7013,343.7013,343.70-
30 Sep 201913,271.9013,271.9013,271.9013,271.9013,271.90-
27 Sep 201913,225.6013,278.4013,214.3013,277.3013,277.30172,859,500
26 Sep 201913,225.6013,225.6013,225.6013,225.6013,225.60-
25 Sep 201913,319.4013,319.4013,319.4013,319.4013,319.40-
24 Sep 201913,482.3013,482.3013,482.3013,482.3013,482.30-
23 Sep 201913,538.8013,538.8013,538.8013,538.8013,538.80-
20 Sep 201913,461.1013,599.1013,440.5013,533.3013,533.30276,792,200
19 Sep 201913,461.1013,461.1013,461.1013,461.1013,461.10-
18 Sep 201913,479.7013,479.7013,479.7013,479.7013,479.70-
17 Sep 201913,453.5013,453.5013,453.5013,453.5013,453.50-
16 Sep 201913,584.2013,584.2013,584.2013,584.2013,584.20-
13 Sep 201913,374.0013,395.0013,309.3013,375.4013,375.40202,206,800
12 Sep 201913,374.0013,374.0013,374.0013,374.0013,374.00-
11 Sep 201913,306.2013,306.2013,306.2013,306.2013,306.20-
10 Sep 201913,124.8013,189.3013,012.5013,086.5013,086.50219,591,500
09 Sep 201913,124.8013,124.8013,124.8013,124.8013,124.80-
06 Sep 201913,177.9013,280.8013,173.7013,215.0013,215.00234,694,000
05 Sep 201913,177.9013,177.9013,177.9013,177.9013,177.90-
04 Sep 201913,135.7013,135.7013,135.7013,135.7013,135.70-
03 Sep 201913,111.5013,111.5013,111.5013,111.5013,111.50-
02 Sep 201913,117.5013,117.5013,117.5013,117.5013,117.50-
30 Aug 201912,870.1013,072.8012,870.1013,064.0013,064.00300,934,700
29 Aug 201912,870.1012,870.1012,870.1012,870.1012,870.10-
28 Aug 201912,851.9012,851.9012,851.9012,851.9012,851.90-
27 Aug 201912,629.6012,629.6012,629.6012,629.6012,629.60-
26 Aug 201912,583.6012,583.6012,583.6012,583.6012,583.60-
23 Aug 201912,736.2012,749.7012,626.2012,727.3012,727.30170,203,900
22 Aug 201912,736.2012,736.2012,736.2012,736.2012,736.20-
21 Aug 201912,800.0012,800.0012,800.0012,800.0012,800.00-
20 Aug 201913,054.9013,054.9013,054.9013,054.9013,054.90-
19 Aug 201913,000.5013,000.5013,000.5013,000.5013,000.50-
16 Aug 201913,147.8013,166.8013,026.0013,051.7013,051.70193,225,600
15 Aug 201913,147.8013,147.8013,147.8013,147.8013,147.80-
14 Aug 201913,464.1013,464.1013,464.1013,464.1013,464.10-
13 Aug 201913,413.7013,413.7013,413.7013,413.7013,413.70-
12 Aug 201913,575.8013,575.8013,327.9013,379.2013,379.20133,070,900
09 Aug 201913,512.4013,673.7013,512.4013,575.8013,575.80178,268,200
08 Aug 201913,512.4013,512.4013,512.4013,512.4013,512.40-
07 Aug 201913,292.7013,292.7013,292.7013,292.7013,292.70-
06 Aug 201913,268.4013,268.4013,268.4013,268.4013,268.40-
05 Aug 201913,712.5013,737.9013,403.5013,403.5013,403.50-
02 Aug 201913,791.5013,849.2013,746.7013,789.6013,789.60198,660,400
01 Aug 201914,097.3014,099.0013,962.0013,970.9013,970.90-
31 Jul 201914,190.3014,244.8014,134.6014,188.0014,188.00-
30 Jul 201914,193.8014,287.6014,193.6014,230.6014,230.60-
29 Jul 201914,122.5014,212.4014,100.3014,151.6014,151.60-
26 Jul 201914,080.1014,168.0014,018.3014,148.5014,148.50-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...