^AXMJ - S&P/ASX 200 Materials

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202013,893.0014,005.8013,893.0013,943.8013,943.80-
19 Feb 202013,893.0013,947.1013,893.0013,935.1013,935.1022,469,200
18 Feb 202013,835.1013,901.4013,764.8013,838.4013,838.40155,734,100
17 Feb 202013,829.8013,888.2013,807.4013,835.1013,835.10141,579,900
14 Feb 202013,867.4013,886.9013,762.1013,829.8013,829.80174,824,900
13 Feb 202013,867.4013,867.4013,867.4013,867.4013,867.40-
12 Feb 202013,945.4014,004.7013,843.1013,895.4013,895.40188,306,800
11 Feb 202013,945.4014,004.7013,945.4013,980.8013,980.805,865,300
10 Feb 202013,941.3013,941.3013,770.4013,864.1013,864.10196,720,600
07 Feb 202014,100.3014,100.3013,912.4013,941.3013,941.30155,251,300
06 Feb 202014,100.3014,100.3014,037.1014,051.9014,051.9010,500,300
05 Feb 202013,933.5013,933.5013,933.5013,933.5013,933.50-
04 Feb 202013,755.1013,813.3013,649.8013,790.5013,790.50176,102,000
03 Feb 202014,062.8014,062.8013,745.1013,755.1013,755.10184,040,600
31 Jan 202014,059.7014,165.4014,053.1014,062.8014,062.80205,126,900
30 Jan 202014,059.7014,059.7014,059.7014,059.7014,059.70-
29 Jan 202014,166.3014,235.0014,158.2014,204.0014,204.00146,726,200
28 Jan 202014,166.3014,234.1014,158.2014,196.5014,196.5021,297,800
24 Jan 202014,636.2014,636.2014,478.4014,504.3014,504.30147,969,100
23 Jan 202014,763.8014,782.4014,593.7014,636.2014,636.20145,628,600
22 Jan 202014,694.5014,797.3014,604.9014,763.8014,763.80170,711,700
21 Jan 202014,673.8014,694.5014,608.5014,694.5014,694.50136,314,400
20 Jan 202014,507.7014,716.3014,507.7014,673.8014,673.80143,185,900
17 Jan 202014,334.0014,526.9014,334.0014,507.7014,507.70155,651,300
16 Jan 202014,315.3014,360.5014,281.3014,334.0014,334.00133,695,200
15 Jan 202014,256.6014,342.9014,256.6014,315.3014,315.30179,478,000
14 Jan 202014,085.0014,256.6014,085.0014,256.6014,256.60206,834,200
13 Jan 202014,126.2014,126.2014,031.7014,085.0014,085.00114,223,300
10 Jan 202014,177.6014,177.6014,049.7014,126.2014,126.20168,217,600
09 Jan 202014,066.4014,215.0014,066.4014,177.6014,177.60157,002,500
08 Jan 202014,035.0014,085.7013,964.8014,066.4014,066.40207,053,100
07 Jan 202013,990.9014,052.0013,961.3014,035.0014,035.00154,695,000
06 Jan 202013,895.5013,996.6013,806.5013,990.9013,990.90158,633,800
03 Jan 202013,824.8013,989.7013,824.8013,895.5013,895.50131,084,100
02 Jan 202013,820.4013,873.9013,772.3013,824.8013,824.8095,512,000
31 Dec 201913,969.4013,969.4013,820.4013,820.4013,820.4087,493,600
30 Dec 201914,025.3014,025.3013,901.8013,969.4013,969.4089,067,900
27 Dec 201913,871.9014,047.2013,871.9014,025.3014,025.30109,537,500
24 Dec 201913,825.1013,896.3013,825.1013,871.9013,871.9069,491,200
23 Dec 201913,983.5013,983.5013,794.6013,825.1013,825.10109,126,000
20 Dec 201913,954.6014,000.7013,922.8013,983.5013,983.50327,769,100
19 Dec 201913,956.6013,991.0013,934.7013,954.6013,954.60221,944,500
18 Dec 201913,956.6013,978.9013,934.7013,942.4013,942.4061,982,000
17 Dec 201913,971.1014,042.8013,971.1013,994.7013,994.70179,241,300
16 Dec 201913,790.1014,005.0013,790.1013,971.1013,971.10186,993,900
13 Dec 201913,662.8013,860.8013,662.8013,790.1013,790.10206,659,200
12 Dec 201913,645.9013,691.8013,617.5013,662.8013,662.80175,140,800
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...