S&P/ASX 300 Metal & Mining (^AXMM)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 04:55PM AEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 5,990.50 | 5,991.80 | 5,961.10 | 5,979.80 | 5,979.80 | - |
| 07 May 2024 | 5,904.00 | 5,990.50 | 5,904.00 | 5,990.50 | 5,990.50 | 332,800 |
| 06 May 2024 | 5,850.80 | 5,912.40 | 5,850.80 | 5,904.00 | 5,904.00 | 217,200 |
| 03 May 2024 | 5,843.20 | 5,871.50 | 5,840.80 | 5,850.80 | 5,850.80 | 327,000 |
| 02 May 2024 | 5,822.50 | 5,856.60 | 5,821.70 | 5,843.20 | 5,843.20 | 380,600 |
| 01 May 2024 | 5,940.00 | 5,940.00 | 5,803.80 | 5,822.50 | 5,822.50 | 299,300 |
| 30 Apr 2024 | 5,915.00 | 5,983.40 | 5,915.00 | 5,940.00 | 5,940.00 | 407,600 |
| 29 Apr 2024 | 5,883.60 | 5,915.00 | 5,870.90 | 5,915.00 | 5,915.00 | 295,000 |
| 26 Apr 2024 | 5,965.20 | 5,965.20 | 5,848.30 | 5,883.60 | 5,883.60 | 306,100 |
| 24 Apr 2024 | 5,972.30 | 5,986.30 | 5,891.30 | 5,965.20 | 5,965.20 | 252,900 |
| 23 Apr 2024 | 6,002.80 | 6,005.00 | 5,960.90 | 5,972.30 | 5,972.30 | 262,200 |
| 22 Apr 2024 | 5,938.80 | 6,053.80 | 5,938.80 | 6,002.80 | 6,002.80 | 240,100 |
| 19 Apr 2024 | 6,007.70 | 6,007.70 | 5,895.90 | 5,938.80 | 5,938.80 | 369,200 |
| 18 Apr 2024 | 5,945.80 | 6,041.80 | 5,945.80 | 6,007.70 | 6,007.70 | 346,100 |
| 17 Apr 2024 | 5,957.40 | 5,972.90 | 5,922.20 | 5,945.80 | 5,945.80 | 316,200 |
| 16 Apr 2024 | 6,090.50 | 6,090.50 | 5,937.50 | 5,957.40 | 5,957.40 | 513,100 |
| 15 Apr 2024 | 6,060.40 | 6,109.40 | 6,050.10 | 6,090.50 | 6,090.50 | 377,400 |
| 12 Apr 2024 | 6,081.10 | 6,081.10 | 6,021.00 | 6,060.40 | 6,060.40 | 331,000 |
| 11 Apr 2024 | 6,034.60 | 6,091.60 | 5,989.70 | 6,081.10 | 6,081.10 | 323,700 |
| 10 Apr 2024 | 5,984.00 | 6,055.80 | 5,984.00 | 6,034.60 | 6,034.60 | 329,100 |
| 09 Apr 2024 | 5,880.70 | 6,016.00 | 5,880.70 | 5,984.00 | 5,984.00 | 343,100 |
| 08 Apr 2024 | 5,854.50 | 5,892.90 | 5,810.00 | 5,880.70 | 5,880.70 | 300,900 |
| 05 Apr 2024 | 5,902.40 | 5,902.40 | 5,820.80 | 5,854.50 | 5,854.50 | 346,100 |
| 04 Apr 2024 | 5,886.60 | 5,912.70 | 5,881.80 | 5,902.40 | 5,902.40 | 460,900 |
| 03 Apr 2024 | 5,926.20 | 5,965.20 | 5,883.20 | 5,886.60 | 5,886.60 | 318,900 |
| 02 Apr 2024 | 5,841.60 | 5,939.70 | 5,841.60 | 5,926.20 | 5,926.20 | 288,700 |
| 28 Mar 2024 | 5,741.10 | 5,871.40 | 5,741.10 | 5,841.60 | 5,841.60 | 370,700 |
| 27 Mar 2024 | 5,723.60 | 5,741.10 | 5,670.60 | 5,741.10 | 5,741.10 | 309,600 |
| 26 Mar 2024 | 5,768.30 | 5,796.80 | 5,706.10 | 5,723.60 | 5,723.60 | 303,200 |
| 25 Mar 2024 | 5,731.00 | 5,803.90 | 5,731.00 | 5,768.30 | 5,768.30 | 232,600 |
| 22 Mar 2024 | 5,790.80 | 5,803.20 | 5,711.80 | 5,731.00 | 5,731.00 | 324,600 |
| 21 Mar 2024 | 5,723.50 | 5,796.50 | 5,721.90 | 5,790.80 | 5,790.80 | 402,800 |
| 20 Mar 2024 | 5,727.90 | 5,763.30 | 5,703.20 | 5,723.50 | 5,723.50 | 361,600 |
| 19 Mar 2024 | 5,603.00 | 5,736.50 | 5,603.00 | 5,727.90 | 5,727.90 | 331,400 |
| 18 Mar 2024 | 5,595.90 | 5,612.40 | 5,575.70 | 5,603.00 | 5,603.00 | 411,300 |
| 15 Mar 2024 | 5,711.40 | 5,711.40 | 5,568.10 | 5,595.90 | 5,595.90 | 1,787,100 |
| 14 Mar 2024 | 5,591.20 | 5,728.20 | 5,591.20 | 5,711.40 | 5,711.40 | 509,000 |
| 13 Mar 2024 | 5,643.50 | 5,643.50 | 5,583.40 | 5,591.20 | 5,591.20 | 343,600 |
| 12 Mar 2024 | 5,635.70 | 5,669.80 | 5,614.80 | 5,643.50 | 5,643.50 | 364,200 |
| 11 Mar 2024 | 5,793.80 | 5,793.80 | 5,634.00 | 5,635.70 | 5,635.70 | 262,800 |
| 08 Mar 2024 | 5,790.50 | 5,811.30 | 5,774.90 | 5,793.80 | 5,793.80 | 359,800 |
| 07 Mar 2024 | 5,792.80 | 5,802.00 | 5,740.30 | 5,790.50 | 5,790.50 | 346,200 |
| 06 Mar 2024 | 5,825.70 | 5,825.70 | 5,742.40 | 5,792.80 | 5,792.80 | 428,800 |
| 05 Mar 2024 | 5,784.80 | 5,868.80 | 5,784.80 | 5,825.70 | 5,825.70 | 473,600 |
| 04 Mar 2024 | 5,830.80 | 5,861.90 | 5,770.40 | 5,784.80 | 5,784.80 | 590,800 |
| 01 Mar 2024 | 5,714.30 | 5,838.50 | 5,714.30 | 5,830.80 | 5,830.80 | 551,800 |
| 29 Feb 2024 | 5,701.00 | 5,738.80 | 5,645.50 | 5,714.30 | 5,714.30 | 1,153,600 |
| 28 Feb 2024 | 5,704.20 | 5,753.90 | 5,696.60 | 5,701.00 | 5,701.00 | 465,600 |
| 27 Feb 2024 | 5,731.70 | 5,731.70 | 5,639.40 | 5,704.20 | 5,704.20 | 324,100 |
| 26 Feb 2024 | 5,731.70 | 5,731.70 | 5,649.10 | 5,664.70 | 5,664.70 | 59,900 |
| 23 Feb 2024 | 5,756.00 | 5,786.80 | 5,715.90 | 5,754.30 | 5,754.30 | 497,900 |
| 22 Feb 2024 | 5,752.90 | 5,778.80 | 5,726.00 | 5,756.00 | 5,756.00 | 1,579,200 |
| 21 Feb 2024 | 5,752.90 | 5,773.20 | 5,726.00 | 5,757.80 | 5,757.80 | 1,141,600 |
| 20 Feb 2024 | 5,922.80 | 5,929.30 | 5,802.60 | 5,852.70 | 5,852.70 | 433,200 |
| 19 Feb 2024 | 5,885.30 | 6,002.10 | 5,885.30 | 5,922.80 | 5,922.80 | 417,400 |
| 16 Feb 2024 | 5,790.30 | 5,896.20 | 5,790.30 | 5,885.30 | 5,885.30 | 482,400 |
| 15 Feb 2024 | 5,844.90 | 5,849.20 | 5,757.20 | 5,790.30 | 5,790.30 | 435,500 |
| 14 Feb 2024 | 5,910.50 | 5,910.50 | 5,788.50 | 5,844.90 | 5,844.90 | 491,500 |
| 13 Feb 2024 | 5,885.90 | 5,944.70 | 5,885.90 | 5,910.50 | 5,910.50 | 264,000 |
| 12 Feb 2024 | 5,922.50 | 5,922.50 | 5,871.10 | 5,885.90 | 5,885.90 | 96,400 |
| 09 Feb 2024 | 5,946.10 | 5,959.30 | 5,920.40 | 5,922.50 | 5,922.50 | 272,600 |
| 08 Feb 2024 | 5,948.50 | 5,975.00 | 5,928.20 | 5,946.10 | 5,946.10 | 261,700 |
| 07 Feb 2024 | 5,948.50 | 5,963.20 | 5,932.20 | 5,935.30 | 5,935.30 | 53,000 |
| 06 Feb 2024 | 5,947.50 | 5,947.50 | 5,844.20 | 5,872.40 | 5,872.40 | 287,300 |
| 05 Feb 2024 | 6,125.80 | 6,125.80 | 5,947.00 | 5,947.50 | 5,947.50 | 284,400 |
| 02 Feb 2024 | 6,052.80 | 6,143.20 | 6,052.80 | 6,125.80 | 6,125.80 | 300,600 |
| 01 Feb 2024 | 6,100.50 | 6,100.50 | 6,017.20 | 6,052.80 | 6,052.80 | 357,100 |
| 31 Jan 2024 | 6,100.50 | 6,100.50 | 6,029.70 | 6,044.80 | 6,044.80 | 110,500 |
| 30 Jan 2024 | 6,037.10 | 6,099.50 | 6,037.10 | 6,078.70 | 6,078.70 | 359,500 |
| 29 Jan 2024 | 6,074.50 | 6,074.50 | 5,995.60 | 6,037.10 | 6,037.10 | 576,500 |
| 25 Jan 2024 | 5,982.70 | 6,084.00 | 5,982.70 | 6,074.50 | 6,074.50 | 335,500 |
| 24 Jan 2024 | 5,887.90 | 6,028.50 | 5,887.90 | 5,982.70 | 5,982.70 | 366,800 |
| 23 Jan 2024 | 5,850.70 | 5,911.30 | 5,845.50 | 5,887.90 | 5,887.90 | 365,500 |
| 22 Jan 2024 | 5,871.00 | 5,876.50 | 5,825.70 | 5,850.70 | 5,850.70 | 393,400 |
| 19 Jan 2024 | 5,849.70 | 5,929.90 | 5,849.70 | 5,871.00 | 5,871.00 | 304,800 |
| 18 Jan 2024 | 5,849.70 | 5,929.90 | 5,849.70 | 5,918.80 | 5,918.80 | 76,500 |
| 17 Jan 2024 | 5,971.10 | 5,983.80 | 5,899.30 | 5,918.70 | 5,918.70 | 404,400 |
| 16 Jan 2024 | 6,065.30 | 6,065.30 | 5,961.30 | 5,971.10 | 5,971.10 | 303,600 |
| 15 Jan 2024 | 6,120.50 | 6,120.50 | 6,064.40 | 6,065.30 | 6,065.30 | 259,700 |
| 12 Jan 2024 | 6,112.70 | 6,151.20 | 6,083.00 | 6,120.50 | 6,120.50 | 286,200 |
| 11 Jan 2024 | 6,112.20 | 6,134.30 | 6,078.20 | 6,112.70 | 6,112.70 | 324,500 |
| 10 Jan 2024 | 6,250.40 | 6,250.40 | 6,106.90 | 6,112.20 | 6,112.20 | 275,500 |
| 09 Jan 2024 | 6,205.10 | 6,288.80 | 6,205.10 | 6,250.40 | 6,250.40 | 259,600 |
| 08 Jan 2024 | 6,260.40 | 6,279.10 | 6,192.50 | 6,205.10 | 6,205.10 | 322,600 |
| 05 Jan 2024 | 6,327.20 | 6,337.70 | 6,258.10 | 6,260.40 | 6,260.40 | 249,500 |
| 04 Jan 2024 | 6,380.60 | 6,400.00 | 6,327.20 | 6,327.20 | 6,327.20 | 234,400 |
| 03 Jan 2024 | 6,495.60 | 6,495.60 | 6,380.60 | 6,380.60 | 6,380.60 | 262,600 |
| 02 Jan 2024 | 6,466.60 | 6,498.70 | 6,441.30 | 6,495.60 | 6,495.60 | 164,300 |
| 29 Dec 2023 | 6,510.70 | 6,510.70 | 6,453.40 | 6,466.60 | 6,466.60 | 214,300 |
| 28 Dec 2023 | 6,440.50 | 6,516.80 | 6,440.50 | 6,510.70 | 6,510.70 | 195,600 |
| 27 Dec 2023 | 6,365.50 | 6,470.00 | 6,365.50 | 6,440.50 | 6,440.50 | 233,900 |
| 22 Dec 2023 | 6,354.70 | 6,394.00 | 6,354.70 | 6,365.50 | 6,365.50 | 431,300 |
| 21 Dec 2023 | 6,383.30 | 6,383.30 | 6,293.20 | 6,354.70 | 6,354.70 | 404,300 |
| 20 Dec 2023 | 6,349.00 | 6,406.80 | 6,349.00 | 6,383.30 | 6,383.30 | 388,400 |
| 19 Dec 2023 | 6,308.60 | 6,356.00 | 6,304.10 | 6,349.00 | 6,349.00 | 324,800 |
| 18 Dec 2023 | 6,308.60 | 6,331.90 | 6,304.10 | 6,321.90 | 6,321.90 | 76,200 |
| 15 Dec 2023 | 6,175.20 | 6,353.60 | 6,175.20 | 6,305.40 | 6,305.40 | 1,133,900 |
| 14 Dec 2023 | 6,033.70 | 6,197.00 | 6,033.70 | 6,175.20 | 6,175.20 | 532,000 |
| 13 Dec 2023 | 6,021.10 | 6,060.30 | 6,008.70 | 6,033.70 | 6,033.70 | 290,600 |
| 12 Dec 2023 | 6,028.30 | 6,047.90 | 5,999.40 | 6,021.10 | 6,021.10 | 360,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.