^AXMJ - S&P/ASX 200 Materials

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Nov 201913,472.4013,472.4013,303.2013,310.3013,310.30-
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 201913,136.0013,136.0012,859.8012,859.8012,859.80197,931,500
02 Oct 201913,343.7013,343.7013,128.5013,136.0013,136.00183,388,900
01 Oct 201913,271.9013,343.7013,164.1013,343.7013,343.70186,651,900
30 Sep 201913,284.7013,416.8013,271.9013,271.9013,271.90168,697,400
27 Sep 201913,225.6013,278.4013,214.3013,277.3013,277.30172,859,500
26 Sep 201913,319.4013,376.0013,220.0013,225.6013,225.60171,660,000
25 Sep 201913,482.3013,482.3013,279.3013,319.4013,319.40202,428,000
24 Sep 201913,538.8013,579.1013,475.0013,482.3013,482.30187,100,000
23 Sep 201913,533.3013,621.9013,533.3013,538.8013,538.80144,501,900
20 Sep 201913,461.1013,599.1013,440.5013,533.3013,533.30276,792,200
19 Sep 201913,479.7013,525.4013,434.2013,461.1013,461.10226,790,800
18 Sep 201913,453.5013,501.9013,385.2013,479.7013,479.70184,867,000
17 Sep 201913,584.2013,584.2013,384.2013,453.5013,453.50221,676,400
16 Sep 201913,375.4013,627.0013,375.4013,584.2013,584.20214,845,000
13 Sep 201913,374.0013,395.0013,309.3013,375.4013,375.40202,206,800
12 Sep 201913,306.2013,426.7013,296.9013,374.0013,374.00191,791,700
11 Sep 201913,086.5013,311.6013,086.5013,306.2013,306.20258,322,400
10 Sep 201913,124.8013,189.3013,012.5013,086.5013,086.50219,591,500
09 Sep 201913,215.0013,215.0013,070.0013,124.8013,124.80165,956,900
06 Sep 201913,177.9013,280.8013,173.7013,215.0013,215.00234,694,000
05 Sep 201913,135.7013,215.7013,090.0013,177.9013,177.90232,359,600
04 Sep 201913,111.5013,137.5012,950.7013,135.7013,135.70196,777,100
03 Sep 201913,117.5013,141.8013,073.0013,111.5013,111.50140,551,000
02 Sep 201913,064.0013,117.5013,042.5013,117.5013,117.50163,469,600
30 Aug 201912,870.1013,072.8012,870.1013,064.0013,064.00300,934,700
29 Aug 201912,851.9012,916.9012,807.7012,870.1012,870.10190,507,300
28 Aug 201912,629.6012,862.5012,624.5012,851.9012,851.90192,903,500
27 Aug 201912,583.6012,639.7012,562.0012,629.6012,629.60224,289,600
26 Aug 201912,727.3012,727.3012,521.3012,583.6012,583.60273,136,000
23 Aug 201912,736.2012,749.7012,626.2012,727.3012,727.30170,203,900
22 Aug 201912,800.0012,824.7012,734.6012,736.2012,736.20159,191,400
21 Aug 201913,054.9013,054.9012,790.4012,800.0012,800.00171,494,500
20 Aug 201913,000.5013,054.9012,867.6013,054.9013,054.90203,335,100
19 Aug 201913,051.7013,091.0012,993.0013,000.5013,000.50162,230,900
16 Aug 201913,147.8013,166.8013,026.0013,051.7013,051.70193,225,600
15 Aug 201913,464.1013,464.1013,116.4013,147.8013,147.80246,967,800
14 Aug 201913,413.7013,518.8013,348.1013,464.1013,464.10203,979,200
13 Aug 201913,379.2013,452.8013,345.1013,413.7013,413.70208,805,400
12 Aug 201913,575.8013,575.8013,327.9013,379.2013,379.20133,070,900
09 Aug 201913,512.4013,673.7013,512.4013,575.8013,575.80183,781,700
08 Aug 201913,292.7013,512.4013,280.7013,512.4013,512.40203,688,700
07 Aug 201913,268.4013,326.2013,225.4013,292.7013,292.70196,948,900
06 Aug 201913,403.5013,403.5013,137.0013,268.4013,268.40289,713,300
05 Aug 201913,789.6013,789.6013,403.5013,403.5013,403.50218,454,500
02 Aug 201913,970.9013,970.9013,746.7013,789.6013,789.60204,804,500
01 Aug 201914,188.0014,188.0013,962.0013,970.9013,970.90175,215,300
31 Jul 201914,230.6014,244.8014,134.6014,188.0014,188.00193,761,900
30 Jul 201914,151.6014,287.6014,151.6014,230.6014,230.60167,573,800
29 Jul 201914,148.5014,212.4014,100.3014,151.6014,151.60126,191,900
26 Jul 201914,081.2014,168.0014,018.3014,148.5014,148.50181,501,900
25 Jul 201914,288.9014,288.9014,023.0014,081.2014,081.20216,408,000
24 Jul 201914,357.7014,462.7014,243.2014,288.9014,288.90190,365,600
23 Jul 201914,337.4014,385.6014,272.3014,357.7014,357.70179,509,300
22 Jul 201914,198.2014,340.4014,198.2014,337.4014,337.40156,243,000
19 Jul 201914,045.0014,241.0014,018.6014,198.2014,198.20162,412,200
18 Jul 201914,106.4014,151.7013,996.2014,045.0014,045.00172,038,500
17 Jul 201914,023.2014,123.8013,972.0014,106.4014,106.40147,858,300
16 Jul 201914,024.7014,127.9014,005.2014,023.2014,023.20145,834,000
15 Jul 201913,998.7014,102.0013,947.9014,024.7014,024.70121,526,400
12 Jul 201914,081.9014,083.3013,918.8013,998.7013,998.70170,757,800
11 Jul 201913,966.2014,105.4013,966.2014,081.9014,081.90174,171,900
10 Jul 201914,030.0014,046.9013,939.5013,966.2013,966.20174,709,000
09 Jul 201913,997.7014,126.0013,967.7014,030.0014,030.00177,888,600
08 Jul 201914,159.6014,159.6013,959.8013,997.7013,997.70129,784,400
05 Jul 201914,289.1014,289.1014,154.8014,159.6014,159.60179,276,300
04 Jul 201914,349.7014,385.4014,248.5014,289.1014,289.10155,876,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...