Australia markets closed

S&P/ASX SMALL ORDINARIES (^AXSO)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2,966.00-45.40 (-1.51%)
At close: 05:27PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20243,011.403,011.402,955.802,966.002,966.00569,400
18 Apr 20242,997.603,016.502,994.403,011.403,011.40478,300
17 Apr 20242,979.603,009.002,978.102,997.602,997.60519,700
16 Apr 20243,053.403,053.402,975.402,979.602,979.60814,700
15 Apr 20243,084.603,084.603,042.103,053.403,053.40501,400
12 Apr 20243,077.603,090.103,075.903,084.603,084.60562,300
11 Apr 20243,097.603,097.603,049.303,077.603,077.60477,700
10 Apr 20243,090.903,103.703,090.903,097.603,097.60507,100
09 Apr 20243,086.803,092.603,083.803,090.903,090.90488,000
08 Apr 20243,069.903,093.303,066.703,086.803,086.80502,800
05 Apr 20243,099.203,099.203,062.303,069.903,069.90512,400
04 Apr 20243,065.403,102.103,065.403,099.203,099.20648,200
03 Apr 20243,121.703,121.803,064.603,065.403,065.40558,400
02 Apr 20243,123.603,128.103,118.003,121.703,121.70578,500
28 Mar 20243,078.903,123.603,078.903,123.603,123.60585,700
27 Mar 20243,070.103,078.903,063.403,078.903,078.90649,600
26 Mar 20243,072.303,075.803,064.503,070.103,070.10566,500
25 Mar 20243,061.103,076.203,060.603,072.303,072.30379,300
22 Mar 20243,092.803,092.803,059.903,061.103,061.10476,100
21 Mar 20243,034.403,094.503,034.403,092.803,092.80602,500
20 Mar 20243,032.803,042.903,029.703,034.403,034.40592,000
19 Mar 20243,029.703,037.703,021.603,032.803,032.80511,200
18 Mar 20243,033.903,034.403,018.603,029.703,029.70575,800
15 Mar 20243,048.603,048.603,011.603,033.903,033.902,150,700
14 Mar 20243,054.503,056.603,042.603,048.603,048.60756,200
13 Mar 20243,055.803,060.803,051.903,054.503,054.50476,500
12 Mar 20243,033.103,058.603,033.103,055.803,055.80543,800
11 Mar 20243,073.703,073.703,033.103,033.103,033.1031,400
08 Mar 20243,054.503,082.603,054.503,073.703,073.70563,500
07 Mar 20243,026.303,054.503,026.303,054.503,054.50542,500
06 Mar 20243,035.803,035.803,008.703,026.303,026.30614,600
05 Mar 20243,022.703,036.003,014.603,035.803,035.80635,000
04 Mar 20243,011.103,044.503,011.103,022.703,022.70757,600
01 Mar 20242,998.703,013.602,996.003,011.103,011.10721,500
29 Feb 20242,968.402,998.702,951.402,998.702,998.701,413,700
28 Feb 20242,949.902,968.402,942.202,968.402,968.40805,600
27 Feb 20242,960.102,964.702,936.602,949.902,949.90630,500
26 Feb 20242,945.202,967.702,945.202,960.102,960.10-
23 Feb 20242,938.302,961.402,938.302,945.202,945.20790,800
22 Feb 20242,925.502,941.202,917.902,938.302,938.301,877,700
21 Feb 20242,925.502,929.002,917.902,920.102,920.101,199,500
20 Feb 20242,948.402,959.702,928.402,954.102,954.10790,400
19 Feb 20242,951.502,963.102,943.302,948.402,948.40568,900
16 Feb 20242,946.802,969.602,946.802,951.502,951.50687,100
15 Feb 20242,933.602,960.802,933.602,946.802,946.80593,800
14 Feb 20242,965.302,965.302,908.902,933.602,933.60680,000
13 Feb 20242,963.102,973.502,960.002,965.302,965.30566,000
12 Feb 20242,960.602,978.002,960.602,963.102,963.10378,500
09 Feb 20242,968.002,969.502,952.802,960.602,960.60469,400
08 Feb 20242,957.502,976.602,957.502,968.002,968.00515,300
07 Feb 20242,957.502,976.602,957.502,968.202,968.2089,900
06 Feb 20242,932.002,932.002,901.002,929.102,929.10418,700
05 Feb 20242,972.302,972.302,922.102,932.002,932.00408,000
02 Feb 20242,915.502,972.302,915.502,972.302,972.30466,900
01 Feb 20242,955.602,955.602,901.202,915.502,915.50465,400
31 Jan 20242,928.402,955.602,927.102,955.602,955.60-
30 Jan 20242,906.102,935.802,906.102,928.402,928.40512,400
29 Jan 20242,901.802,906.102,895.702,906.102,906.10531,100
25 Jan 20242,889.302,900.702,886.102,900.702,900.70442,000
24 Jan 20242,883.102,889.502,879.102,889.302,889.30470,400
23 Jan 20242,873.302,883.902,868.602,883.102,883.10454,800
22 Jan 20242,866.702,879.602,863.602,873.302,873.30515,200
19 Jan 20242,841.902,878.502,841.902,863.802,863.80455,300
18 Jan 20242,851.802,851.802,826.402,841.902,841.90467,100
17 Jan 20242,872.302,872.302,856.402,858.002,858.00468,100
16 Jan 20242,901.102,901.102,860.302,872.302,872.30440,200
15 Jan 20242,892.802,904.502,891.602,901.102,901.10430,000
12 Jan 20242,886.402,892.702,873.102,891.002,891.00417,900
11 Jan 20242,872.402,886.802,872.402,886.402,886.40386,300
10 Jan 20242,868.202,876.702,863.502,872.402,872.40413,800
09 Jan 20242,835.802,876.502,835.802,868.202,868.20386,700
08 Jan 20242,848.802,852.202,826.402,832.702,832.70452,200
05 Jan 20242,867.602,874.402,848.802,848.802,848.80372,300
04 Jan 20242,874.302,874.402,852.902,866.802,866.80348,800
03 Jan 20242,934.502,934.502,874.302,874.302,874.30360,000
02 Jan 20242,930.102,937.902,925.402,934.502,934.50246,300
29 Dec 20232,944.402,944.402,926.102,930.102,930.10298,400
28 Dec 20232,924.202,944.402,924.202,944.402,944.40292,100
27 Dec 20232,889.502,928.202,889.502,924.202,924.20324,200
22 Dec 20232,887.302,896.002,883.902,889.502,889.50518,900
21 Dec 20232,916.202,916.202,879.402,887.302,887.30524,900
20 Dec 20232,893.502,922.202,893.502,916.202,916.20553,800
19 Dec 20232,870.602,894.502,870.602,893.502,893.50504,300
18 Dec 20232,858.902,877.902,856.302,870.602,870.60540,500
15 Dec 20232,844.802,871.402,844.802,859.702,859.701,606,300
14 Dec 20232,768.802,844.902,768.802,844.802,844.80685,700
13 Dec 20232,768.302,774.702,760.402,768.802,768.80515,600
12 Dec 20232,765.902,772.002,759.002,768.302,768.30570,200
11 Dec 20232,771.902,785.702,764.602,765.902,765.90577,900
08 Dec 20232,766.002,772.202,752.402,771.902,771.90509,300
07 Dec 20232,777.602,777.602,756.802,766.002,766.00636,000
06 Dec 20232,724.602,779.402,724.502,777.602,777.60586,800
05 Dec 20232,767.602,767.602,715.602,724.602,724.60687,300
04 Dec 20232,737.002,779.402,737.002,767.602,767.60785,300
01 Dec 20232,738.602,738.602,725.202,737.002,737.00486,400
30 Nov 20232,725.302,738.602,711.902,738.602,738.601,463,300
29 Nov 20232,696.802,727.702,696.302,725.302,725.30545,200
28 Nov 20232,671.602,701.002,671.402,696.802,696.80537,800
27 Nov 20232,683.802,693.902,671.302,671.302,671.30409,800
24 Nov 20232,684.102,695.002,683.202,683.802,683.80313,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...