Australia markets closed

S&P/ASX 200 Cons Staples (^AXSJ)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
11,598.70+40.30 (+0.35%)
At close: 05:12PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202411,558.4011,658.0011,557.1011,598.7011,598.70-
02 May 202411,849.7011,859.3011,481.1011,558.4011,558.4042,685,800
01 May 202411,951.4011,982.1011,849.7011,849.7011,849.7035,984,000
30 Apr 202411,921.6011,951.4011,853.2011,951.4011,951.4017,755,700
29 Apr 202411,869.1011,951.2011,843.3011,921.6011,921.6018,819,700
26 Apr 202411,982.0011,982.0011,834.5011,869.1011,869.1018,098,400
24 Apr 202411,946.9012,014.6011,929.6011,982.0011,982.0018,436,100
23 Apr 202411,918.6011,994.1011,911.0011,946.9011,946.9017,338,700
22 Apr 202411,744.0011,945.7011,744.0011,918.6011,918.6013,348,800
19 Apr 202411,833.5011,833.5011,695.4011,744.0011,744.0019,420,600
18 Apr 202411,829.0011,883.9011,816.1011,833.5011,833.5016,615,500
17 Apr 202411,817.4011,865.0011,817.0011,829.0011,829.0015,466,100
16 Apr 202411,962.2011,962.2011,740.7011,817.4011,817.4032,941,300
15 Apr 202411,958.6011,990.9011,923.2011,962.2011,962.2016,550,100
12 Apr 202412,070.8012,070.8011,934.0011,958.6011,958.6016,775,700
11 Apr 202412,036.5012,121.5011,928.4012,070.8012,070.8019,299,000
10 Apr 202412,024.4012,103.8012,020.5012,036.5012,036.5018,917,500
09 Apr 202412,009.7012,060.0011,968.7012,024.4012,024.4021,476,900
08 Apr 202412,128.3012,131.2011,991.6012,009.7012,009.7020,493,900
05 Apr 202412,212.8012,212.8012,064.0012,128.3012,128.3018,215,100
04 Apr 202412,200.5012,230.2012,167.3012,212.8012,212.8017,477,100
03 Apr 202412,281.8012,281.8012,169.0012,200.5012,200.5018,845,700
02 Apr 202412,357.9012,385.0012,237.5012,281.8012,281.8027,860,800
28 Mar 202412,268.4012,400.9012,267.8012,357.9012,357.9023,379,500
27 Mar 202412,104.9012,275.2012,104.9012,268.4012,268.4018,619,200
26 Mar 202412,077.4012,140.1012,009.9012,104.9012,104.9016,026,300
25 Mar 202412,052.7012,108.0012,048.1012,077.4012,077.4015,308,600
22 Mar 202412,041.5012,074.6012,012.5012,052.7012,052.7022,194,000
21 Mar 202411,966.3012,047.1011,960.2012,041.5012,041.5031,276,200
20 Mar 202412,018.2012,064.0011,954.4011,966.3011,966.3017,744,900
19 Mar 202412,119.9012,137.9012,004.9012,018.2012,018.2015,616,200
18 Mar 202412,114.9012,146.0012,065.2012,119.9012,119.9016,608,600
15 Mar 202412,170.3012,170.3012,066.2012,114.9012,114.9037,976,900
14 Mar 202412,103.2012,196.5012,079.6012,170.3012,170.3025,219,600
13 Mar 202412,091.5012,190.2012,083.5012,103.2012,103.2024,414,900
12 Mar 202412,138.3012,169.2012,075.9012,091.5012,091.5022,246,800
11 Mar 202412,188.1012,188.1012,066.5012,138.3012,138.3015,366,500
08 Mar 202412,041.9012,223.5012,041.9012,188.1012,188.1030,132,800
07 Mar 202411,948.5012,052.8011,934.2012,041.9012,041.9020,420,400
06 Mar 202412,019.9012,043.4011,921.4011,948.5011,948.5019,706,000
05 Mar 202412,147.6012,149.0011,991.6012,019.9012,019.9030,465,000
04 Mar 202412,223.0012,238.7012,139.6012,147.6012,147.6022,339,300
01 Mar 202412,165.2012,263.4012,152.5012,223.0012,223.0027,926,500
29 Feb 202412,097.0012,227.3012,097.0012,165.2012,165.2038,824,800
28 Feb 202412,196.0012,225.4012,086.4012,097.0012,097.0025,023,700
27 Feb 202411,938.8012,235.5011,937.2012,196.0012,196.0034,691,300
26 Feb 202411,914.3011,962.9011,840.8011,938.8011,938.80-
23 Feb 202411,875.9012,017.9011,875.9011,914.3011,914.3025,734,900
22 Feb 202411,859.8011,936.6011,794.3011,875.9011,875.9034,720,000
21 Feb 202411,859.8011,892.0011,794.3011,813.8011,813.804,305,300
20 Feb 202412,353.2012,411.5012,289.2012,386.9012,386.9024,476,900
19 Feb 202412,334.7012,399.3012,296.0012,353.2012,353.2034,365,400
16 Feb 202412,382.7012,451.3012,255.2012,334.7012,334.7030,127,500
15 Feb 202412,224.4012,405.9012,218.6012,382.7012,382.7028,284,600
14 Feb 202412,235.5012,235.5012,071.8012,224.4012,224.4025,874,500
13 Feb 202412,261.6012,324.8012,203.9012,235.5012,235.5025,006,200
12 Feb 202412,283.6012,330.1012,258.3012,261.6012,261.6022,346,700
09 Feb 202412,291.3012,326.6012,277.1012,283.6012,283.6027,561,200
08 Feb 202412,344.6012,424.4012,289.4012,289.4012,289.4031,324,200
07 Feb 202412,344.6012,424.4012,344.2012,348.9012,348.903,436,500
06 Feb 202412,378.7012,432.7012,348.9012,348.9012,348.9037,324,700
05 Feb 202412,500.4012,500.4012,368.5012,378.7012,378.7015,738,300
02 Feb 202412,292.1012,516.0012,289.6012,500.4012,500.4019,981,600
01 Feb 202412,309.6012,336.0012,232.7012,292.1012,292.1025,921,900
31 Jan 202412,185.8012,309.6012,124.1012,309.6012,309.60-
30 Jan 202412,222.8012,273.6012,174.3012,185.8012,185.8022,069,200
29 Jan 202412,183.2012,246.4012,144.0012,222.8012,222.8020,505,100
25 Jan 202412,180.4012,280.0012,140.1012,179.2012,179.2020,103,500
24 Jan 202412,263.8012,268.1012,169.0012,180.4012,180.4019,313,600
23 Jan 202412,177.4012,278.5012,150.8012,263.8012,263.8017,773,500
22 Jan 202412,027.9012,186.4012,026.7012,177.4012,177.4022,017,000
19 Jan 202411,939.6012,069.0011,939.6012,017.7012,017.7023,315,500
18 Jan 202411,971.9011,975.9011,897.6011,939.6011,939.60-
17 Jan 202411,945.1011,991.2011,902.1011,969.9011,969.9022,049,500
16 Jan 202412,109.5012,110.0011,924.6011,945.1011,945.1018,713,500
15 Jan 202412,081.7012,141.6012,075.4012,109.5012,109.5016,663,800
12 Jan 202412,226.5012,226.5012,046.1012,078.9012,078.9019,771,600
11 Jan 202412,204.9012,283.0012,158.7012,226.5012,226.5018,731,100
10 Jan 202412,308.9012,351.9012,173.8012,204.9012,204.9025,647,900
09 Jan 202412,166.3012,360.9012,166.3012,308.9012,308.9024,871,400
08 Jan 202412,234.4012,253.1012,142.4012,160.5012,160.5020,778,100
05 Jan 202412,225.1012,269.6012,195.4012,234.4012,234.4015,051,000
04 Jan 202412,345.8012,347.8012,197.2012,225.1012,225.1015,851,800
03 Jan 202412,358.9012,389.9012,302.3012,345.8012,345.8015,817,300
02 Jan 202412,310.6012,386.9012,305.6012,358.9012,358.9011,588,700
29 Dec 202312,312.4012,337.0012,281.3012,310.6012,310.6011,638,900
28 Dec 202312,236.2012,316.4012,236.2012,312.4012,312.4010,048,100
27 Dec 202312,147.0012,308.4012,147.0012,236.2012,236.2012,271,700
22 Dec 202312,199.3012,225.4012,147.0012,147.0012,147.0018,545,700
21 Dec 202312,235.4012,273.7012,164.1012,199.3012,199.3024,848,100
20 Dec 202312,122.0012,268.5012,122.0012,235.4012,235.4025,841,800
19 Dec 202312,058.1012,122.0012,038.8012,122.0012,122.0022,450,500
18 Dec 202312,058.1012,078.5012,038.8012,065.8012,065.802,849,400
15 Dec 202312,121.2012,169.4012,068.4012,151.4012,151.4070,649,800
14 Dec 202312,045.2012,154.6012,045.2012,121.2012,121.2028,162,000
13 Dec 202312,119.0012,148.5012,029.5012,045.2012,045.2029,926,300
12 Dec 202311,953.5012,146.6011,953.5012,119.0012,119.0027,133,100
11 Dec 202311,930.6011,997.5011,927.4011,953.5011,953.5023,982,900
08 Dec 202311,935.3011,935.3011,839.2011,930.6011,930.6024,983,500
07 Dec 202311,968.5011,971.5011,874.2011,935.3011,935.3027,635,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...