S&P/ASX 200 Communication (^AXTJ)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:31PM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,485.40 | 1,492.70 | 1,479.30 | 1,481.10 | 1,481.10 | - |
| 01 May 2024 | 1,502.50 | 1,502.50 | 1,483.70 | 1,485.40 | 1,485.40 | 29,387,900 |
| 30 Apr 2024 | 1,501.00 | 1,505.10 | 1,496.30 | 1,502.50 | 1,502.50 | 34,406,800 |
| 29 Apr 2024 | 1,481.30 | 1,506.30 | 1,481.30 | 1,501.00 | 1,501.00 | 28,647,800 |
| 26 Apr 2024 | 1,509.20 | 1,509.20 | 1,481.30 | 1,481.30 | 1,481.30 | 24,275,100 |
| 24 Apr 2024 | 1,513.80 | 1,528.60 | 1,508.10 | 1,509.20 | 1,509.20 | 35,137,900 |
| 23 Apr 2024 | 1,509.70 | 1,518.60 | 1,509.70 | 1,513.80 | 1,513.80 | 28,083,300 |
| 22 Apr 2024 | 1,484.00 | 1,509.70 | 1,484.00 | 1,509.70 | 1,509.70 | 28,782,200 |
| 19 Apr 2024 | 1,495.20 | 1,495.20 | 1,470.50 | 1,484.00 | 1,484.00 | 35,943,600 |
| 18 Apr 2024 | 1,499.00 | 1,501.50 | 1,493.70 | 1,495.20 | 1,495.20 | 34,399,100 |
| 17 Apr 2024 | 1,497.80 | 1,507.00 | 1,495.70 | 1,499.00 | 1,499.00 | 29,378,300 |
| 16 Apr 2024 | 1,513.40 | 1,513.40 | 1,494.90 | 1,497.80 | 1,497.80 | 75,478,400 |
| 15 Apr 2024 | 1,529.50 | 1,529.50 | 1,513.40 | 1,513.40 | 1,513.40 | 30,162,400 |
| 12 Apr 2024 | 1,540.00 | 1,540.90 | 1,527.70 | 1,529.50 | 1,529.50 | 30,201,800 |
| 11 Apr 2024 | 1,551.90 | 1,551.90 | 1,536.50 | 1,540.00 | 1,540.00 | 24,929,400 |
| 10 Apr 2024 | 1,543.00 | 1,556.00 | 1,543.00 | 1,551.90 | 1,551.90 | 27,999,400 |
| 09 Apr 2024 | 1,546.40 | 1,549.80 | 1,537.70 | 1,543.00 | 1,543.00 | 23,518,300 |
| 08 Apr 2024 | 1,543.70 | 1,552.30 | 1,542.80 | 1,546.40 | 1,546.40 | 20,442,600 |
| 05 Apr 2024 | 1,553.80 | 1,553.80 | 1,537.90 | 1,543.70 | 1,543.70 | 27,636,900 |
| 04 Apr 2024 | 1,547.30 | 1,556.40 | 1,545.50 | 1,553.80 | 1,553.80 | 23,904,100 |
| 03 Apr 2024 | 1,563.70 | 1,563.70 | 1,537.50 | 1,547.30 | 1,547.30 | 36,255,900 |
| 02 Apr 2024 | 1,579.10 | 1,581.40 | 1,560.50 | 1,563.70 | 1,563.70 | 30,480,700 |
| 28 Mar 2024 | 1,556.60 | 1,579.10 | 1,556.60 | 1,579.10 | 1,579.10 | 37,634,900 |
| 27 Mar 2024 | 1,553.90 | 1,563.70 | 1,552.70 | 1,556.60 | 1,556.60 | 27,534,800 |
| 26 Mar 2024 | 1,569.50 | 1,569.50 | 1,548.20 | 1,553.90 | 1,553.90 | 33,305,200 |
| 25 Mar 2024 | 1,557.90 | 1,574.10 | 1,557.90 | 1,569.50 | 1,569.50 | 30,182,400 |
| 22 Mar 2024 | 1,565.90 | 1,566.30 | 1,557.60 | 1,557.90 | 1,557.90 | 33,625,800 |
| 21 Mar 2024 | 1,555.40 | 1,571.10 | 1,555.40 | 1,565.90 | 1,565.90 | 51,323,000 |
| 20 Mar 2024 | 1,550.90 | 1,559.70 | 1,550.90 | 1,555.40 | 1,555.40 | 30,945,100 |
| 19 Mar 2024 | 1,557.40 | 1,559.70 | 1,541.90 | 1,550.90 | 1,550.90 | 34,449,300 |
| 18 Mar 2024 | 1,559.80 | 1,559.80 | 1,548.50 | 1,557.40 | 1,557.40 | 23,671,000 |
| 15 Mar 2024 | 1,565.40 | 1,565.40 | 1,546.70 | 1,559.80 | 1,559.80 | 61,111,400 |
| 14 Mar 2024 | 1,576.60 | 1,576.60 | 1,562.20 | 1,565.40 | 1,565.40 | 46,085,700 |
| 13 Mar 2024 | 1,571.60 | 1,581.00 | 1,571.60 | 1,576.60 | 1,576.60 | 35,244,200 |
| 12 Mar 2024 | 1,574.10 | 1,577.20 | 1,565.60 | 1,571.60 | 1,571.60 | 23,434,800 |
| 11 Mar 2024 | 1,593.60 | 1,593.60 | 1,569.00 | 1,574.10 | 1,574.10 | 22,316,000 |
| 08 Mar 2024 | 1,576.40 | 1,595.00 | 1,576.40 | 1,593.60 | 1,593.60 | 37,690,500 |
| 07 Mar 2024 | 1,571.70 | 1,584.10 | 1,567.30 | 1,576.40 | 1,576.40 | 32,415,700 |
| 06 Mar 2024 | 1,575.40 | 1,576.60 | 1,562.70 | 1,571.70 | 1,571.70 | 37,115,000 |
| 05 Mar 2024 | 1,586.70 | 1,586.70 | 1,569.70 | 1,575.40 | 1,575.40 | 32,887,100 |
| 04 Mar 2024 | 1,585.60 | 1,592.80 | 1,583.60 | 1,586.70 | 1,586.70 | 27,813,800 |
| 01 Mar 2024 | 1,596.20 | 1,596.20 | 1,583.20 | 1,585.60 | 1,585.60 | 37,570,800 |
| 29 Feb 2024 | 1,582.90 | 1,597.30 | 1,577.10 | 1,596.20 | 1,596.20 | 54,580,900 |
| 28 Feb 2024 | 1,591.60 | 1,592.40 | 1,567.50 | 1,582.90 | 1,582.90 | 32,287,700 |
| 27 Feb 2024 | 1,593.80 | 1,594.10 | 1,578.90 | 1,591.60 | 1,591.60 | 42,323,800 |
| 26 Feb 2024 | 1,594.20 | 1,599.90 | 1,588.10 | 1,593.80 | 1,593.80 | - |
| 23 Feb 2024 | 1,593.00 | 1,605.70 | 1,588.30 | 1,594.20 | 1,594.20 | 29,865,000 |
| 22 Feb 2024 | 1,602.20 | 1,608.80 | 1,593.00 | 1,593.00 | 1,593.00 | 41,374,400 |
| 21 Feb 2024 | 1,602.20 | 1,608.80 | 1,599.80 | 1,606.00 | 1,606.00 | 4,079,300 |
| 20 Feb 2024 | 1,596.30 | 1,624.30 | 1,596.30 | 1,619.70 | 1,619.70 | 30,965,600 |
| 19 Feb 2024 | 1,584.60 | 1,598.80 | 1,582.30 | 1,596.30 | 1,596.30 | 34,765,500 |
| 16 Feb 2024 | 1,587.00 | 1,599.90 | 1,581.40 | 1,584.60 | 1,584.60 | 41,944,700 |
| 15 Feb 2024 | 1,594.20 | 1,597.90 | 1,581.40 | 1,587.00 | 1,587.00 | 57,238,100 |
| 14 Feb 2024 | 1,602.10 | 1,602.10 | 1,584.50 | 1,594.20 | 1,594.20 | 42,905,700 |
| 13 Feb 2024 | 1,620.30 | 1,620.30 | 1,588.60 | 1,602.10 | 1,602.10 | 30,941,100 |
| 12 Feb 2024 | 1,617.20 | 1,630.20 | 1,611.20 | 1,620.30 | 1,620.30 | 25,840,700 |
| 09 Feb 2024 | 1,604.30 | 1,623.00 | 1,601.90 | 1,617.20 | 1,617.20 | 29,665,700 |
| 08 Feb 2024 | 1,609.60 | 1,617.60 | 1,598.30 | 1,604.30 | 1,604.30 | 31,624,100 |
| 07 Feb 2024 | 1,609.60 | 1,617.60 | 1,603.90 | 1,606.50 | 1,606.50 | 5,983,100 |
| 06 Feb 2024 | 1,620.30 | 1,620.30 | 1,609.50 | 1,615.30 | 1,615.30 | 25,899,200 |
| 05 Feb 2024 | 1,631.30 | 1,631.30 | 1,617.90 | 1,620.30 | 1,620.30 | 15,182,900 |
| 02 Feb 2024 | 1,605.00 | 1,631.30 | 1,605.00 | 1,631.30 | 1,631.30 | 29,942,900 |
| 01 Feb 2024 | 1,614.60 | 1,614.60 | 1,594.40 | 1,605.00 | 1,605.00 | 23,150,400 |
| 31 Jan 2024 | 1,610.60 | 1,615.00 | 1,595.00 | 1,614.60 | 1,614.60 | - |
| 30 Jan 2024 | 1,603.40 | 1,619.20 | 1,603.40 | 1,610.60 | 1,610.60 | 23,109,400 |
| 29 Jan 2024 | 1,606.40 | 1,607.70 | 1,597.60 | 1,603.40 | 1,603.40 | 24,247,400 |
| 25 Jan 2024 | 1,600.80 | 1,603.60 | 1,593.30 | 1,603.50 | 1,603.50 | 21,945,300 |
| 24 Jan 2024 | 1,600.20 | 1,600.80 | 1,591.30 | 1,600.80 | 1,600.80 | 20,267,600 |
| 23 Jan 2024 | 1,594.50 | 1,601.30 | 1,592.90 | 1,600.20 | 1,600.20 | 18,446,700 |
| 22 Jan 2024 | 1,583.30 | 1,600.20 | 1,582.20 | 1,594.50 | 1,594.50 | 24,640,300 |
| 19 Jan 2024 | 1,564.20 | 1,584.30 | 1,564.20 | 1,578.90 | 1,578.90 | 33,326,200 |
| 18 Jan 2024 | 1,573.80 | 1,576.00 | 1,559.30 | 1,564.20 | 1,564.20 | - |
| 17 Jan 2024 | 1,584.00 | 1,586.20 | 1,574.10 | 1,576.90 | 1,576.90 | 29,615,200 |
| 16 Jan 2024 | 1,592.60 | 1,599.80 | 1,581.10 | 1,584.00 | 1,584.00 | 29,982,800 |
| 15 Jan 2024 | 1,575.50 | 1,597.90 | 1,575.50 | 1,592.60 | 1,592.60 | 33,237,800 |
| 12 Jan 2024 | 1,574.90 | 1,578.20 | 1,565.70 | 1,575.90 | 1,575.90 | 26,178,700 |
| 11 Jan 2024 | 1,564.40 | 1,578.40 | 1,564.40 | 1,574.90 | 1,574.90 | 29,036,600 |
| 10 Jan 2024 | 1,565.30 | 1,570.70 | 1,557.90 | 1,564.40 | 1,564.40 | 22,058,100 |
| 09 Jan 2024 | 1,551.90 | 1,568.60 | 1,549.40 | 1,565.30 | 1,565.30 | 24,976,600 |
| 08 Jan 2024 | 1,554.50 | 1,556.90 | 1,547.20 | 1,547.40 | 1,547.40 | 18,546,300 |
| 05 Jan 2024 | 1,565.00 | 1,568.30 | 1,549.90 | 1,554.50 | 1,554.50 | 21,563,500 |
| 04 Jan 2024 | 1,569.00 | 1,570.10 | 1,557.60 | 1,565.00 | 1,565.00 | 17,454,600 |
| 03 Jan 2024 | 1,594.50 | 1,594.50 | 1,567.20 | 1,569.00 | 1,569.00 | 21,261,200 |
| 02 Jan 2024 | 1,588.20 | 1,601.20 | 1,588.20 | 1,594.50 | 1,594.50 | 2,966,200 |
| 29 Dec 2023 | 1,586.20 | 1,591.60 | 1,583.10 | 1,588.20 | 1,588.20 | 11,099,800 |
| 28 Dec 2023 | 1,576.50 | 1,588.20 | 1,576.50 | 1,586.20 | 1,586.20 | 12,719,400 |
| 27 Dec 2023 | 1,572.40 | 1,589.20 | 1,571.20 | 1,576.50 | 1,576.50 | 12,774,200 |
| 22 Dec 2023 | 1,572.80 | 1,585.20 | 1,568.90 | 1,572.40 | 1,572.40 | 30,310,800 |
| 21 Dec 2023 | 1,574.60 | 1,576.90 | 1,560.90 | 1,572.80 | 1,572.80 | 46,248,300 |
| 20 Dec 2023 | 1,557.20 | 1,578.30 | 1,557.20 | 1,574.60 | 1,574.60 | 48,494,900 |
| 19 Dec 2023 | 1,543.90 | 1,557.20 | 1,539.20 | 1,557.20 | 1,557.20 | 41,105,700 |
| 18 Dec 2023 | 1,543.90 | 1,546.30 | 1,539.20 | 1,543.60 | 1,543.60 | 7,404,700 |
| 15 Dec 2023 | 1,545.20 | 1,549.80 | 1,536.90 | 1,548.70 | 1,548.70 | 84,564,700 |
| 14 Dec 2023 | 1,511.80 | 1,546.20 | 1,511.80 | 1,545.20 | 1,545.20 | 45,077,400 |
| 13 Dec 2023 | 1,518.60 | 1,519.80 | 1,507.90 | 1,511.80 | 1,511.80 | 22,382,300 |
| 12 Dec 2023 | 1,506.80 | 1,518.60 | 1,504.70 | 1,518.60 | 1,518.60 | 27,558,000 |
| 11 Dec 2023 | 1,508.00 | 1,512.50 | 1,503.00 | 1,506.80 | 1,506.80 | 20,111,100 |
| 08 Dec 2023 | 1,507.40 | 1,508.00 | 1,491.90 | 1,508.00 | 1,508.00 | 25,734,100 |
| 07 Dec 2023 | 1,508.30 | 1,516.20 | 1,503.60 | 1,507.40 | 1,507.40 | 32,611,300 |
| 06 Dec 2023 | 1,476.90 | 1,512.30 | 1,476.30 | 1,508.30 | 1,508.30 | 39,903,400 |
| *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.