Australia markets closed

S&P/ASX 200 A-REIT (^AXPJ)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1,591.20-32.30 (-1.99%)
At close: 04:51PM AEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20241,623.501,623.501,579.501,591.201,591.20-
15 Apr 20241,638.101,638.301,620.801,623.501,623.5057,133,300
12 Apr 20241,649.901,649.901,634.601,638.101,638.1050,233,800
11 Apr 20241,680.501,680.501,622.401,649.901,649.9067,994,000
10 Apr 20241,661.001,680.501,660.101,680.501,680.5051,023,800
09 Apr 20241,676.901,677.101,659.401,661.001,661.0049,589,800
08 Apr 20241,674.101,689.301,673.601,676.901,676.9049,931,000
05 Apr 20241,683.701,690.701,669.501,674.101,674.1054,940,300
04 Apr 20241,671.201,692.801,671.201,683.701,683.7064,385,300
03 Apr 20241,728.301,728.301,664.701,671.201,671.20105,936,100
02 Apr 20241,743.601,747.301,724.801,728.301,728.3071,589,600
28 Mar 20241,714.001,752.201,714.001,743.601,743.6092,717,500
27 Mar 20241,711.801,714.301,705.401,714.001,714.0046,153,500
26 Mar 20241,723.401,723.401,696.101,711.801,711.8088,734,500
25 Mar 20241,693.201,727.201,688.901,723.401,723.4060,908,400
22 Mar 20241,668.501,693.201,665.701,693.201,693.2088,317,200
21 Mar 20241,645.401,672.701,645.401,668.501,668.50104,479,300
20 Mar 20241,644.901,650.601,635.801,645.401,645.4061,188,700
19 Mar 20241,626.501,649.501,626.401,644.901,644.9066,462,300
18 Mar 20241,659.401,659.401,621.101,626.501,626.5067,748,900
15 Mar 20241,646.701,670.901,627.501,659.401,659.40297,398,700
14 Mar 20241,646.601,654.201,635.801,646.701,646.7082,402,800
13 Mar 20241,629.501,648.501,629.501,646.601,646.6077,536,500
12 Mar 20241,627.301,636.901,616.901,629.501,629.5057,048,800
11 Mar 20241,646.701,646.701,623.601,627.301,627.3066,736,400
08 Mar 20241,631.201,648.201,627.601,646.701,646.7070,783,400
07 Mar 20241,627.301,638.401,619.301,631.201,631.2084,310,500
06 Mar 20241,619.801,633.801,618.501,627.301,627.3065,927,100
05 Mar 20241,628.101,628.901,608.501,619.801,619.8065,743,700
04 Mar 20241,604.801,636.701,603.401,628.101,628.1073,976,000
01 Mar 20241,591.101,608.101,582.401,604.801,604.8094,472,200
29 Feb 20241,565.001,593.101,564.001,591.101,591.10206,782,600
28 Feb 20241,556.901,566.701,548.301,565.001,565.0060,273,500
27 Feb 20241,569.601,570.001,545.501,556.901,556.9056,793,200
26 Feb 20241,569.401,579.601,560.701,569.601,569.60-
23 Feb 20241,571.501,582.201,569.401,569.401,569.4068,199,800
22 Feb 20241,572.701,573.101,550.501,571.501,571.5061,123,900
21 Feb 20241,572.701,573.101,559.301,561.201,561.206,526,800
20 Feb 20241,559.801,576.601,558.601,573.701,573.7056,513,400
19 Feb 20241,596.001,596.101,552.901,559.801,559.8060,186,000
16 Feb 20241,588.601,615.101,588.601,596.001,596.0071,298,500
15 Feb 20241,536.001,591.301,536.001,588.601,588.6075,491,200
14 Feb 20241,551.901,551.901,524.001,536.001,536.0060,772,300
13 Feb 20241,552.801,567.001,551.001,551.901,551.9037,627,700
12 Feb 20241,554.401,559.001,550.801,552.801,552.8036,086,400
09 Feb 20241,548.601,560.401,548.301,554.401,554.4067,588,400
08 Feb 20241,537.301,565.101,537.301,548.601,548.6082,190,000
07 Feb 20241,537.301,565.101,537.301,557.201,557.2017,698,900
06 Feb 20241,535.901,535.901,502.301,522.201,522.2081,018,600
05 Feb 20241,547.801,547.801,518.201,535.901,535.9052,297,500
02 Feb 20241,497.401,552.601,497.401,547.801,547.8082,362,100
01 Feb 20241,522.001,522.001,495.401,497.401,497.4075,257,300
31 Jan 20241,492.401,522.001,482.801,522.001,522.00-
30 Jan 20241,475.201,493.101,475.201,492.401,492.4068,868,900
29 Jan 20241,459.701,477.101,459.601,475.201,475.2067,821,900
25 Jan 20241,464.401,464.701,450.201,459.301,459.3065,180,100
24 Jan 20241,450.301,465.901,443.301,464.401,464.4072,900,200
23 Jan 20241,453.901,458.201,447.801,450.301,450.3073,338,800
22 Jan 20241,438.301,461.101,438.301,453.901,453.9063,664,600
19 Jan 20241,424.701,445.401,424.701,437.901,437.9080,504,400
18 Jan 20241,457.101,457.101,424.701,424.701,424.70-
17 Jan 20241,467.901,468.001,451.601,457.701,457.7073,826,500
16 Jan 20241,478.201,478.601,462.901,467.901,467.9053,446,600
15 Jan 20241,478.201,481.401,468.401,478.201,478.2035,892,800
12 Jan 20241,477.701,481.401,468.601,478.101,478.1056,044,300
11 Jan 20241,470.101,481.801,470.101,477.701,477.7049,064,400
10 Jan 20241,460.101,471.201,454.701,470.101,470.1052,507,700
09 Jan 20241,446.901,468.101,446.901,460.101,460.1054,968,800
08 Jan 20241,450.201,457.501,444.501,446.801,446.8045,682,000
05 Jan 20241,447.801,458.501,445.901,450.201,450.2038,804,800
04 Jan 20241,455.401,455.601,441.401,447.801,447.8052,848,800
03 Jan 20241,492.101,492.101,455.401,455.401,455.4052,799,500
02 Jan 20241,502.401,511.901,489.101,492.101,492.1033,799,600
29 Dec 20231,506.101,506.801,497.701,502.401,502.4050,008,900
28 Dec 20231,506.301,506.301,490.201,506.101,506.1059,733,300
27 Dec 20231,483.201,509.301,483.201,506.301,506.3043,099,500
22 Dec 20231,477.401,489.501,473.201,483.201,483.2047,473,600
21 Dec 20231,494.501,494.501,477.401,477.401,477.4099,062,500
20 Dec 20231,479.101,498.701,478.101,494.501,494.5083,366,500
19 Dec 20231,464.901,489.101,463.301,479.101,479.10101,308,700
18 Dec 20231,464.901,477.101,463.301,472.401,472.408,678,700
15 Dec 20231,494.201,507.401,483.301,485.601,485.60356,994,900
14 Dec 20231,437.801,501.301,437.801,494.201,494.20130,007,100
13 Dec 20231,428.501,440.201,422.901,437.801,437.8067,323,100
12 Dec 20231,412.601,428.901,408.201,428.501,428.5071,264,500
11 Dec 20231,413.101,420.701,409.101,412.601,412.6057,089,400
08 Dec 20231,410.401,413.201,391.801,413.101,413.1071,797,700
07 Dec 20231,410.501,415.901,405.801,410.401,410.4085,027,900
06 Dec 20231,367.801,415.401,367.801,410.501,410.50110,600,400
05 Dec 20231,386.701,386.701,362.301,367.801,367.8076,394,600
04 Dec 20231,364.901,393.901,364.901,386.701,386.7068,122,800
01 Dec 20231,364.601,367.401,352.101,364.901,364.9076,389,500
30 Nov 20231,362.901,365.101,335.601,364.601,364.60208,797,200
29 Nov 20231,349.801,375.901,348.801,362.901,362.9094,344,700
28 Nov 20231,331.101,354.201,331.001,349.801,349.8075,165,800
27 Nov 20231,349.301,357.601,331.101,331.101,331.1061,937,200
24 Nov 20231,341.501,352.901,339.701,349.301,349.3037,483,400
23 Nov 20231,340.401,346.801,332.601,341.501,341.5062,165,900
22 Nov 20231,359.801,359.901,340.401,340.401,340.4089,208,600
21 Nov 20231,369.001,375.301,359.801,359.801,359.80108,886,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...