S&P/ASX 200 Industrials (^AXNJ)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:49PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6,811.00 | 6,878.40 | 6,811.00 | 6,842.20 | 6,842.20 | - |
| 01 May 2024 | 6,896.60 | 6,896.60 | 6,786.70 | 6,811.00 | 6,811.00 | 47,067,400 |
| 30 Apr 2024 | 6,933.20 | 6,934.90 | 6,875.10 | 6,896.60 | 6,896.60 | 124,295,600 |
| 29 Apr 2024 | 6,849.10 | 6,937.40 | 6,849.10 | 6,933.20 | 6,933.20 | 39,773,100 |
| 26 Apr 2024 | 7,004.40 | 7,004.40 | 6,842.50 | 6,849.10 | 6,849.10 | 45,473,800 |
| 24 Apr 2024 | 7,043.40 | 7,053.20 | 6,981.90 | 7,004.40 | 7,004.40 | 64,255,600 |
| 23 Apr 2024 | 7,063.80 | 7,063.80 | 6,994.40 | 7,043.40 | 7,043.40 | 58,576,300 |
| 22 Apr 2024 | 6,958.70 | 7,069.30 | 6,958.70 | 7,063.80 | 7,063.80 | 36,894,800 |
| 19 Apr 2024 | 7,031.50 | 7,031.50 | 6,893.60 | 6,958.70 | 6,958.70 | 49,703,700 |
| 18 Apr 2024 | 7,003.50 | 7,050.10 | 6,993.70 | 7,031.50 | 7,031.50 | 37,868,100 |
| 17 Apr 2024 | 7,008.00 | 7,029.50 | 6,975.20 | 7,003.50 | 7,003.50 | 36,163,500 |
| 16 Apr 2024 | 7,106.10 | 7,106.10 | 6,982.90 | 7,008.00 | 7,008.00 | 70,867,400 |
| 15 Apr 2024 | 7,169.40 | 7,169.40 | 7,095.60 | 7,106.10 | 7,106.10 | 36,393,100 |
| 12 Apr 2024 | 7,192.70 | 7,192.70 | 7,153.90 | 7,169.40 | 7,169.40 | 35,282,700 |
| 11 Apr 2024 | 7,223.10 | 7,223.10 | 7,130.80 | 7,192.70 | 7,192.70 | 50,592,800 |
| 10 Apr 2024 | 7,168.70 | 7,231.20 | 7,168.70 | 7,223.10 | 7,223.10 | 47,588,300 |
| 09 Apr 2024 | 7,129.20 | 7,183.10 | 7,126.30 | 7,168.70 | 7,168.70 | 47,201,600 |
| 08 Apr 2024 | 7,082.60 | 7,150.00 | 7,073.20 | 7,129.20 | 7,129.20 | 47,229,700 |
| 05 Apr 2024 | 7,124.20 | 7,124.20 | 7,057.70 | 7,082.60 | 7,082.60 | 34,061,400 |
| 04 Apr 2024 | 7,079.50 | 7,124.20 | 7,077.00 | 7,124.20 | 7,124.20 | 41,201,500 |
| 03 Apr 2024 | 7,132.00 | 7,142.00 | 7,062.00 | 7,079.50 | 7,079.50 | 48,293,500 |
| 02 Apr 2024 | 7,181.20 | 7,181.20 | 7,110.30 | 7,132.00 | 7,132.00 | 47,255,700 |
| 28 Mar 2024 | 7,103.80 | 7,191.20 | 7,103.80 | 7,181.20 | 7,181.20 | 58,940,100 |
| 27 Mar 2024 | 7,018.40 | 7,105.10 | 7,018.40 | 7,103.80 | 7,103.80 | 39,158,600 |
| 26 Mar 2024 | 7,050.30 | 7,050.30 | 7,007.40 | 7,018.40 | 7,018.40 | 46,755,900 |
| 25 Mar 2024 | 7,038.10 | 7,072.60 | 7,037.00 | 7,050.30 | 7,050.30 | 43,497,400 |
| 22 Mar 2024 | 7,027.10 | 7,041.00 | 6,994.60 | 7,038.10 | 7,038.10 | 44,814,200 |
| 21 Mar 2024 | 6,941.60 | 7,028.80 | 6,941.60 | 7,027.10 | 7,027.10 | 63,702,000 |
| 20 Mar 2024 | 6,945.70 | 6,980.40 | 6,933.00 | 6,941.60 | 6,941.60 | 43,796,800 |
| 19 Mar 2024 | 6,958.40 | 6,968.40 | 6,899.90 | 6,945.70 | 6,945.70 | 40,127,000 |
| 18 Mar 2024 | 6,943.50 | 6,965.90 | 6,914.80 | 6,958.40 | 6,958.40 | 36,602,400 |
| 15 Mar 2024 | 7,000.40 | 7,000.40 | 6,902.50 | 6,943.50 | 6,943.50 | 91,003,100 |
| 14 Mar 2024 | 6,998.10 | 7,014.50 | 6,978.10 | 7,000.40 | 7,000.40 | 54,737,300 |
| 13 Mar 2024 | 7,027.20 | 7,027.20 | 6,985.30 | 6,998.10 | 6,998.10 | 54,394,200 |
| 12 Mar 2024 | 7,047.20 | 7,062.40 | 6,996.90 | 7,027.20 | 7,027.20 | 45,827,200 |
| 11 Mar 2024 | 7,135.60 | 7,135.60 | 7,035.00 | 7,047.20 | 7,047.20 | 28,428,200 |
| 08 Mar 2024 | 7,137.10 | 7,155.50 | 7,108.50 | 7,135.60 | 7,135.60 | 54,999,900 |
| 07 Mar 2024 | 7,043.40 | 7,137.10 | 7,043.40 | 7,137.10 | 7,137.10 | 59,735,700 |
| 06 Mar 2024 | 7,026.50 | 7,048.60 | 7,016.40 | 7,043.40 | 7,043.40 | 52,076,300 |
| 05 Mar 2024 | 7,020.50 | 7,034.20 | 6,974.30 | 7,026.50 | 7,026.50 | 57,948,500 |
| 04 Mar 2024 | 7,049.20 | 7,051.10 | 6,991.10 | 7,020.50 | 7,020.50 | 48,234,600 |
| 01 Mar 2024 | 7,026.20 | 7,063.70 | 7,023.60 | 7,049.20 | 7,049.20 | 51,563,900 |
| 29 Feb 2024 | 6,993.20 | 7,051.30 | 6,983.30 | 7,026.20 | 7,026.20 | 118,164,700 |
| 28 Feb 2024 | 6,986.00 | 7,015.40 | 6,950.00 | 6,993.20 | 6,993.20 | 56,637,700 |
| 27 Feb 2024 | 6,961.90 | 6,997.60 | 6,931.10 | 6,986.00 | 6,986.00 | 54,314,000 |
| 26 Feb 2024 | 7,012.30 | 7,014.70 | 6,924.00 | 6,961.90 | 6,961.90 | - |
| 23 Feb 2024 | 7,000.70 | 7,050.20 | 6,979.60 | 7,012.30 | 7,012.30 | 64,689,000 |
| 22 Feb 2024 | 6,973.60 | 7,021.70 | 6,959.90 | 7,000.70 | 7,000.70 | 72,436,600 |
| 21 Feb 2024 | 6,973.60 | 7,021.70 | 6,959.90 | 7,005.80 | 7,005.80 | 9,348,200 |
| 20 Feb 2024 | 6,987.90 | 7,012.00 | 6,960.40 | 7,000.70 | 7,000.70 | 43,384,700 |
| 19 Feb 2024 | 6,963.00 | 7,005.70 | 6,963.00 | 6,987.90 | 6,987.90 | 41,365,800 |
| 16 Feb 2024 | 6,934.30 | 6,994.20 | 6,931.30 | 6,963.00 | 6,963.00 | 57,771,800 |
| 15 Feb 2024 | 6,852.30 | 6,934.30 | 6,852.00 | 6,934.30 | 6,934.30 | 59,950,700 |
| 14 Feb 2024 | 6,834.80 | 6,861.90 | 6,803.40 | 6,852.30 | 6,852.30 | 53,967,800 |
| 13 Feb 2024 | 6,859.20 | 6,887.70 | 6,834.80 | 6,834.80 | 6,834.80 | 36,315,700 |
| 12 Feb 2024 | 6,842.30 | 6,896.10 | 6,842.30 | 6,859.20 | 6,859.20 | 31,505,300 |
| 09 Feb 2024 | 6,842.80 | 6,860.50 | 6,814.80 | 6,842.30 | 6,842.30 | 47,724,400 |
| 08 Feb 2024 | 6,839.90 | 6,882.80 | 6,838.40 | 6,842.80 | 6,842.80 | 44,290,000 |
| 07 Feb 2024 | 6,839.90 | 6,882.80 | 6,839.90 | 6,851.90 | 6,851.90 | 5,415,200 |
| 06 Feb 2024 | 6,834.00 | 6,834.00 | 6,764.80 | 6,793.70 | 6,793.70 | 41,218,200 |
| 05 Feb 2024 | 6,861.80 | 6,861.80 | 6,788.50 | 6,834.00 | 6,834.00 | 30,646,200 |
| 02 Feb 2024 | 6,761.60 | 6,861.80 | 6,761.60 | 6,861.80 | 6,861.80 | 51,281,200 |
| 01 Feb 2024 | 6,866.50 | 6,866.50 | 6,742.30 | 6,761.60 | 6,761.60 | 42,063,400 |
| 31 Jan 2024 | 6,797.50 | 6,866.50 | 6,778.70 | 6,866.50 | 6,866.50 | - |
| 30 Jan 2024 | 6,820.80 | 6,840.70 | 6,789.50 | 6,797.50 | 6,797.50 | 43,773,200 |
| 29 Jan 2024 | 6,791.30 | 6,841.30 | 6,788.50 | 6,820.80 | 6,820.80 | 39,466,400 |
| 25 Jan 2024 | 6,794.60 | 6,798.70 | 6,763.20 | 6,789.90 | 6,789.90 | 34,871,200 |
| 24 Jan 2024 | 6,808.70 | 6,816.40 | 6,784.30 | 6,794.60 | 6,794.60 | 31,527,300 |
| 23 Jan 2024 | 6,791.50 | 6,821.50 | 6,775.60 | 6,808.70 | 6,808.70 | 34,982,900 |
| 22 Jan 2024 | 6,733.50 | 6,791.50 | 6,731.00 | 6,791.50 | 6,791.50 | 34,990,500 |
| 19 Jan 2024 | 6,660.60 | 6,748.50 | 6,660.60 | 6,715.70 | 6,715.70 | 43,275,700 |
| 18 Jan 2024 | 6,710.00 | 6,714.40 | 6,653.20 | 6,660.60 | 6,660.60 | - |
| 17 Jan 2024 | 6,723.00 | 6,741.20 | 6,688.80 | 6,734.30 | 6,734.30 | 37,188,300 |
| 16 Jan 2024 | 6,798.40 | 6,798.40 | 6,714.50 | 6,723.00 | 6,723.00 | 29,870,800 |
| 15 Jan 2024 | 6,827.90 | 6,831.10 | 6,798.40 | 6,798.40 | 6,798.40 | 25,676,200 |
| 12 Jan 2024 | 6,868.50 | 6,868.50 | 6,812.20 | 6,824.60 | 6,824.60 | 29,239,400 |
| 11 Jan 2024 | 6,850.10 | 6,871.20 | 6,812.10 | 6,868.50 | 6,868.50 | 34,978,800 |
| 10 Jan 2024 | 6,895.80 | 6,895.80 | 6,835.70 | 6,850.10 | 6,850.10 | 28,953,400 |
| 09 Jan 2024 | 6,813.90 | 6,907.40 | 6,813.90 | 6,895.80 | 6,895.80 | 35,553,300 |
| 08 Jan 2024 | 6,831.20 | 6,840.40 | 6,792.70 | 6,802.10 | 6,802.10 | 23,681,500 |
| 05 Jan 2024 | 6,824.40 | 6,848.10 | 6,821.10 | 6,831.20 | 6,831.20 | 23,375,100 |
| 04 Jan 2024 | 6,817.40 | 6,842.10 | 6,802.10 | 6,824.40 | 6,824.40 | 34,782,200 |
| 03 Jan 2024 | 6,886.90 | 6,886.90 | 6,810.80 | 6,817.40 | 6,817.40 | 29,925,200 |
| 02 Jan 2024 | 6,865.90 | 6,897.00 | 6,857.60 | 6,886.90 | 6,886.90 | 18,784,800 |
| 29 Dec 2023 | 6,887.10 | 6,887.10 | 6,847.80 | 6,865.90 | 6,865.90 | 23,767,600 |
| 28 Dec 2023 | 6,865.20 | 6,905.70 | 6,834.80 | 6,887.10 | 6,887.10 | 23,872,200 |
| 27 Dec 2023 | 6,830.80 | 6,905.00 | 6,830.80 | 6,865.20 | 6,865.20 | 23,893,800 |
| 22 Dec 2023 | 6,854.20 | 6,861.40 | 6,828.70 | 6,830.80 | 6,830.80 | 32,068,300 |
| 21 Dec 2023 | 6,826.40 | 6,877.40 | 6,823.10 | 6,854.20 | 6,854.20 | 59,071,400 |
| 20 Dec 2023 | 6,789.00 | 6,840.80 | 6,789.00 | 6,826.40 | 6,826.40 | 49,543,600 |
| 19 Dec 2023 | 6,722.30 | 6,789.00 | 6,716.50 | 6,789.00 | 6,789.00 | 50,697,500 |
| 18 Dec 2023 | 6,722.30 | 6,735.80 | 6,716.50 | 6,730.70 | 6,730.70 | 6,476,700 |
| 15 Dec 2023 | 6,706.00 | 6,773.10 | 6,706.00 | 6,748.80 | 6,748.80 | 178,604,500 |
| 14 Dec 2023 | 6,651.40 | 6,724.80 | 6,651.40 | 6,706.00 | 6,706.00 | 64,271,200 |
| 13 Dec 2023 | 6,643.90 | 6,663.60 | 6,631.70 | 6,651.40 | 6,651.40 | 49,602,200 |
| 12 Dec 2023 | 6,600.70 | 6,643.90 | 6,599.30 | 6,643.90 | 6,643.90 | 45,907,000 |
| 11 Dec 2023 | 6,587.50 | 6,632.80 | 6,585.20 | 6,600.70 | 6,600.70 | 40,032,700 |
| 08 Dec 2023 | 6,571.40 | 6,588.90 | 6,538.60 | 6,587.50 | 6,587.50 | 39,552,100 |
| 07 Dec 2023 | 6,587.80 | 6,617.70 | 6,559.30 | 6,571.40 | 6,571.40 | 61,339,000 |
| 06 Dec 2023 | 6,488.80 | 6,601.70 | 6,488.80 | 6,587.80 | 6,587.80 | 55,944,200 |
| *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.