^AXMJ - S&P/ASX 200 Materials

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Sep. 201913,461.1013,599.1013,440.5013,533.3013,533.30-
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-
25 Jul. 201914,183.1014,184.0014,023.0014,081.2014,081.20-
24 Jul. 201914,377.2014,462.7014,243.2014,288.9014,288.90-
23 Jul. 201914,321.7014,385.6014,272.3014,357.7014,357.70-
22 Jul. 201914,198.2014,340.4014,198.2014,337.4014,337.40-
19 Jul. 201914,022.5014,241.0014,018.6014,198.2014,198.20-
18 Jul. 201914,050.2014,151.7013,996.2014,045.0014,045.00-
17 Jul. 201914,020.4014,123.8013,972.0014,106.4014,106.40-
16 Jul. 201914,046.5014,127.9014,005.2014,023.2014,023.20-
15 Jul. 201913,971.2014,102.0013,947.9014,024.7014,024.70-
12 Jul. 201914,083.3014,083.3013,918.8013,998.7013,998.70-
11 Jul. 201913,987.4014,105.4013,982.5014,081.9014,081.90-
10 Jul. 201914,018.3014,046.9013,939.5013,966.2013,966.20-
09 Jul. 201914,060.1014,126.0013,967.7014,030.0014,030.00-
08 Jul. 201914,043.3014,062.3013,959.8013,997.7013,997.70-
05 Jul. 201914,257.5014,274.3014,154.8014,159.6014,159.60-
04 Jul. 201914,349.7014,385.4014,248.5014,289.1014,289.10155,876,900
03 Jul. 201914,266.5014,400.1014,266.5014,349.7014,349.70171,505,000
02 Jul. 201914,160.9014,299.3014,160.9014,266.5014,266.50-
01 Jul. 201914,115.4014,186.5014,071.2014,113.5014,113.50-
28 Jun. 201914,269.7014,269.7014,032.1014,050.7014,050.70-
27 Jun. 201914,054.0014,272.8014,054.0014,269.7014,269.70-
26 Jun. 201914,057.1014,103.5014,015.6014,054.0014,054.00-
25 Jun. 201914,031.2014,155.4014,018.2014,057.1014,057.10-
24 Jun. 201913,999.4014,037.7013,942.0014,031.2014,031.20-
21 Jun. 201913,945.2014,089.9013,945.2013,999.4013,999.40-
20 Jun. 201913,931.6013,945.2013,728.9013,945.2013,945.20-
19 Jun. 201913,725.0013,974.3013,725.0013,931.6013,931.60-
18 Jun. 201913,710.1013,760.0013,675.1013,725.0013,725.00-
17 Jun. 201913,852.9013,852.9013,638.4013,710.1013,710.10-
14 Jun. 201913,582.0013,863.2013,582.0013,852.9013,852.90-
13 Jun. 201913,633.3013,654.9013,563.6013,582.0013,582.00-
12 Jun. 201913,357.2013,651.5013,357.2013,633.3013,633.30-
11 Jun. 201913,170.7013,358.7013,170.7013,357.2013,357.20-
07 Jun. 201912,985.4013,170.7012,985.4013,170.7013,170.70-
06 Jun. 201913,121.9013,121.9012,984.3012,985.4012,985.40-
05 Jun. 201913,104.7013,232.8013,100.5013,121.9013,121.90-
04 Jun. 201913,016.3013,191.9013,016.3013,104.7013,104.70-
03 Jun. 201913,220.6013,220.6012,995.2013,016.3013,016.30-
31 May 201913,121.7013,242.1013,098.8013,220.6013,220.60-
30 May 201913,351.3013,351.3013,114.8013,121.7013,121.70-
29 May 201913,444.0013,444.0013,313.1013,351.3013,351.30-
28 May 201913,324.2013,507.4013,324.2013,444.0013,444.00-
27 May 201913,221.4013,379.9013,221.4013,324.2013,324.20-
24 May 201913,257.2013,257.2013,175.6013,221.4013,221.40-
23 May 201913,373.2013,373.2013,238.7013,257.2013,257.20-
22 May 201913,336.8013,384.2013,287.6013,373.2013,373.20-
21 May 201913,350.8013,359.8013,219.0013,336.8013,336.80-
20 May 201913,386.9013,405.2013,322.5013,350.8013,350.80-
17 May 201913,170.3013,388.2013,170.3013,386.9013,386.90-
16 May 201913,028.6013,170.3013,002.8013,170.3013,170.30-
15 May 201912,858.8013,046.1012,858.8013,028.6013,028.60-
14 May 201912,828.1012,862.5012,720.6012,858.8012,858.80-
13 May 201912,764.7012,840.4012,741.3012,828.1012,828.10-
10 May 201912,765.1012,832.8012,645.6012,764.7012,764.70-
09 May 201912,800.7012,800.7012,687.5012,765.1012,765.10-
08 May 201912,838.2012,838.2012,710.4012,800.7012,800.70-
07 May 201912,838.2012,838.2012,838.2012,838.2012,838.20-
06 May 201912,756.1012,756.1012,619.1012,669.2012,669.20-
03 May 201912,767.9012,796.7012,730.2012,756.1012,756.10-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...