^AXMJ - S&P/ASX 200 Materials

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
14 Jul 202013,841.1013,841.1013,658.3013,787.6013,787.60-
13 Jul 202013,712.2013,855.9013,598.5013,841.1013,841.10159,687,800
10 Jul 202013,723.5013,723.5013,555.0013,598.5013,598.50134,790,500
09 Jul 202013,492.8013,811.4013,492.8013,723.5013,723.50174,812,300
08 Jul 202013,562.4013,735.5013,476.7013,492.8013,492.80189,476,900
07 Jul 202013,339.2013,662.8013,339.2013,562.4013,562.40209,594,700
06 Jul 202013,501.3013,501.3013,339.2013,339.2013,339.20141,700,800
03 Jul 202013,494.6013,603.5013,418.4013,501.3013,501.30172,040,900
02 Jul 202013,413.6013,522.4013,299.4013,494.6013,494.60152,118,100
01 Jul 202013,304.5013,458.4013,304.5013,413.6013,413.60163,882,600
30 Jun 202013,089.7013,435.5013,089.7013,304.5013,304.50211,043,400
29 Jun 202013,278.6013,278.6013,021.9013,089.7013,089.70144,685,500
26 Jun 202013,046.6013,283.1013,046.6013,278.6013,278.60176,546,700
25 Jun 202013,426.4013,426.4013,046.6013,046.6013,046.60183,600,800
24 Jun 202013,296.7013,445.4013,296.7013,426.4013,426.40177,963,600
23 Jun 202013,233.7013,413.8013,144.6013,296.7013,296.70219,728,300
22 Jun 202013,011.9013,309.2012,968.4013,233.7013,233.70194,594,200
19 Jun 202013,159.5013,260.5012,991.1013,011.9013,011.90463,040,800
18 Jun 202013,273.7013,273.7013,088.2013,149.4013,149.40244,881,700
17 Jun 202013,451.0013,481.4013,232.1013,327.3013,327.30206,609,500
16 Jun 202013,113.1013,476.5013,095.9013,405.4013,405.40257,140,800
15 Jun 202013,265.3013,265.3012,954.3012,954.3012,954.30259,376,100
12 Jun 202013,459.9013,459.9013,046.7013,232.6013,232.60291,508,600
11 Jun 202013,638.4013,685.4013,454.8013,459.9013,459.90282,979,100
10 Jun 202013,644.7013,756.0013,570.5013,638.4013,638.40211,534,400
09 Jun 202013,423.5013,849.4013,423.5013,644.7013,644.70290,993,600
05 Jun 202013,408.2013,459.9013,346.6013,423.5013,423.50218,256,000
04 Jun 202013,486.4013,562.6013,338.6013,408.2013,408.20342,195,200
03 Jun 202013,401.6013,553.1013,401.6013,486.4013,486.40294,420,000
02 Jun 202013,413.8013,447.7013,255.9013,401.6013,401.60212,333,600
01 Jun 202013,011.4013,413.8013,011.4013,413.8013,413.80205,614,900
29 May 202013,029.6013,122.5012,949.7013,011.4013,011.401,042,380,500
28 May 202012,807.3013,129.7012,807.3013,029.6013,029.60248,437,700
27 May 202013,181.6013,181.6012,768.1012,807.3012,807.30295,162,300
26 May 202012,940.3013,181.6012,936.4013,181.6013,181.60192,138,100
25 May 202012,772.9012,959.7012,772.9012,940.3012,940.30147,979,200
22 May 202012,866.4012,944.6012,742.6012,772.9012,772.90181,708,800
21 May 202013,004.6013,078.6012,854.4012,866.4012,866.40-
20 May 202012,976.3012,997.4012,786.5012,943.7012,943.70190,103,900
19 May 202012,532.1013,007.3012,532.1012,976.3012,976.30228,916,700
18 May 202012,163.6012,578.8012,158.9012,532.1012,532.10-
15 May 202011,657.7012,039.9011,657.7012,037.0012,037.00215,496,900
14 May 202011,726.6011,797.2011,635.4011,657.7011,657.70214,904,200
13 May 202011,618.8011,732.4011,473.0011,729.1011,729.10230,020,700
12 May 202011,842.1011,842.1011,553.8011,618.8011,618.80182,305,000
11 May 202011,792.5011,896.3011,787.5011,842.1011,842.10145,165,100
08 May 202011,667.7011,781.8011,666.7011,706.6011,706.60193,688,400
07 May 202011,527.9011,602.3011,496.2011,597.3011,597.30163,396,200
06 May 202011,526.9011,583.3011,437.2011,527.9011,527.90-
05 May 202011,284.7011,567.9011,284.7011,567.9011,567.90157,195,100
04 May 202011,226.0011,308.0011,088.3011,284.7011,284.70183,506,100
01 May 202012,049.4012,049.4011,226.0011,226.0011,226.00222,000,600
30 Apr 202011,688.0012,080.2011,688.0012,049.4012,049.40246,581,000
29 Apr 202011,523.4011,730.0011,523.4011,688.0011,688.00170,717,300
28 Apr 202011,575.7011,640.6011,448.6011,523.4011,523.40178,631,400
27 Apr 202011,485.2011,601.7011,374.0011,575.7011,575.70163,111,600
24 Apr 202011,345.9011,527.2011,345.9011,485.2011,485.20203,016,600
23 Apr 202011,097.5011,443.7011,097.5011,345.9011,345.90202,745,300
22 Apr 202011,327.0011,327.0010,984.0011,097.5011,097.50193,844,800
21 Apr 202011,522.4011,538.6011,306.2011,327.0011,327.00197,722,900
20 Apr 202011,779.8011,853.6011,522.4011,522.4011,522.40175,166,200
17 Apr 202011,668.9011,915.4011,668.9011,779.8011,779.80335,553,300
16 Apr 202011,677.7011,691.9011,483.7011,668.9011,668.90-
15 Apr 202011,937.6011,990.7011,722.0011,855.5011,855.50212,398,000
14 Apr 202011,542.6011,975.9011,535.1011,937.6011,937.60245,545,100
09 Apr 202011,382.4011,547.5011,305.4011,542.6011,542.60179,851,900
08 Apr 202011,475.0011,639.9011,213.7011,382.4011,382.40218,548,900
07 Apr 202011,452.1011,749.5011,305.3011,475.0011,475.00-
06 Apr 202010,952.0011,420.7010,952.0011,404.6011,404.60213,185,500
03 Apr 202010,872.1011,278.8010,840.0010,952.0010,952.00221,464,200
02 Apr 202010,967.8010,967.8010,696.4010,872.1010,872.10199,155,200
01 Apr 202010,549.9011,031.8010,549.9010,967.8010,967.80238,659,300
31 Mar 202010,941.0011,055.3010,442.3010,549.9010,549.90288,656,500
30 Mar 202010,517.5010,941.0010,269.1010,941.0010,941.00212,645,900
27 Mar 202011,054.8011,285.8010,517.5010,517.5010,517.50306,630,400
26 Mar 202011,037.1011,303.6010,995.1011,054.8011,054.80270,615,200
25 Mar 202010,306.3011,167.6010,306.3011,037.1011,037.10302,049,900
24 Mar 20209,824.7010,325.009,824.7010,306.3010,306.30318,187,300
23 Mar 20209,954.409,997.709,526.909,824.709,824.70-
20 Mar 202010,077.6010,483.0010,077.6010,112.8010,112.80408,297,700
19 Mar 202010,224.4010,601.209,961.3010,077.6010,077.60385,396,500
18 Mar 202010,569.2010,679.4010,061.0010,224.4010,224.40380,780,600
17 Mar 20209,695.3010,627.209,695.3010,569.2010,569.20478,349,100
16 Mar 202010,498.7010,498.709,695.309,695.309,695.30382,327,400
13 Mar 202010,236.0010,498.709,368.0010,498.7010,498.70550,716,700
12 Mar 202011,060.5011,060.5010,105.9010,236.0010,236.00464,073,000
11 Mar 202011,479.0011,515.6011,060.5011,060.5011,060.50347,220,100
10 Mar 202011,034.2011,479.0010,724.2011,479.0011,479.00451,376,100
09 Mar 202012,194.2012,194.2011,034.2011,034.2011,034.20390,153,600
06 Mar 202012,525.0012,525.0012,194.2012,194.2012,194.20253,172,600
05 Mar 202012,484.4012,693.6012,469.0012,525.0012,525.00266,880,900
04 Mar 202012,474.5012,545.1012,389.8012,484.4012,484.40254,794,000
03 Mar 202012,284.5012,647.1012,284.5012,474.5012,474.50275,975,400
02 Mar 202012,327.0012,327.0011,839.0012,284.5012,284.50434,028,100
28 Feb 202012,997.0012,997.0012,359.3012,390.6012,390.60412,176,200
27 Feb 202013,063.3013,159.8012,903.8012,997.0012,997.00266,133,500
26 Feb 202013,362.1013,362.1013,048.7013,063.3013,063.30281,916,800
25 Feb 202013,654.6013,654.6013,333.4013,362.1013,362.10255,378,400
24 Feb 202013,654.6013,654.6013,654.6013,654.6013,654.60-
21 Feb 202013,943.8013,944.4013,875.0013,875.0013,875.00173,449,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...