^AXUJ - S&P/ASX 200 Utilities

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
15 Nov 20198,095.708,170.108,092.308,166.408,166.4014,207,500
14 Nov 20198,023.208,118.308,023.208,095.708,095.7037,085,300
13 Nov 20198,128.008,195.408,021.908,023.208,023.2014,855,800
12 Nov 20198,160.908,185.708,114.208,128.008,128.0016,333,200
11 Nov 20198,100.408,176.808,100.408,160.908,160.908,846,700
08 Nov 20198,196.408,202.908,087.808,100.408,100.4012,839,300
07 Nov 20198,098.308,203.108,098.308,196.408,196.4012,500,700
06 Nov 20198,187.908,205.508,084.108,098.308,098.3014,057,600
05 Nov 20198,205.008,238.208,171.508,187.908,187.907,864,600
04 Nov 20198,221.708,267.708,169.308,205.008,205.0010,229,700
01 Nov 20198,230.308,273.008,212.708,221.708,221.7013,120,700
31 Oct 20198,161.408,306.108,161.408,230.308,230.3011,336,900
30 Oct 20198,219.408,247.208,128.808,161.408,161.4012,258,200
29 Oct 20198,256.808,312.408,219.408,219.408,219.4012,785,100
28 Oct 20198,247.708,275.808,213.008,256.808,256.8011,776,600
25 Oct 20198,155.108,244.908,155.108,233.108,233.1018,258,900
24 Oct 20198,121.908,200.408,121.908,155.108,155.1011,996,500
23 Oct 20198,091.408,122.108,030.108,121.908,121.9012,302,000
22 Oct 20198,051.408,126.008,051.408,091.408,091.4010,797,700
21 Oct 20198,056.508,114.108,010.908,051.408,051.4011,875,300
18 Oct 20198,118.308,118.308,000.408,056.508,056.5010,772,400
17 Oct 20198,157.508,199.808,107.108,118.308,118.3015,640,400
16 Oct 20198,102.508,162.608,102.508,157.508,157.5011,058,700
15 Oct 20198,014.808,117.007,996.708,102.508,102.507,573,800
14 Oct 20198,077.208,107.608,004.508,014.808,014.8010,434,100
11 Oct 20198,027.408,116.208,027.408,077.208,077.209,384,400
10 Oct 20198,054.208,081.507,987.408,027.408,027.4012,092,500
09 Oct 20198,083.908,088.808,014.708,054.208,054.2012,679,000
08 Oct 20198,028.108,129.708,017.308,083.908,083.9015,523,400
07 Oct 20197,975.308,028.107,934.008,028.108,028.108,266,500
04 Oct 20197,957.907,981.807,900.207,975.307,975.3010,591,300
03 Oct 20198,038.808,038.807,876.707,957.907,957.9014,467,700
02 Oct 20198,189.608,189.608,027.408,038.808,038.8013,429,500
01 Oct 20198,117.508,189.608,117.508,189.608,189.6013,304,800
30 Sep 20198,142.208,198.008,117.508,117.508,117.5021,299,200
27 Sep 20198,028.908,142.208,028.908,142.208,142.208,648,500
26 Sep 20198,149.108,149.108,023.008,028.908,028.9016,245,900
25 Sep 20198,102.308,178.308,079.208,149.108,149.1015,355,900
24 Sep 20198,101.908,120.208,068.508,102.308,102.3015,778,300
23 Sep 20198,103.908,157.008,082.608,101.908,101.9055,368,900
20 Sep 20198,140.808,218.708,081.608,103.908,103.9024,930,800
19 Sep 20198,007.008,172.508,007.008,140.808,140.8023,013,300
18 Sep 20198,035.808,080.508,005.708,007.008,007.0013,836,800
17 Sep 20197,931.708,035.807,899.108,035.808,035.8012,287,700
16 Sep 20198,026.208,026.207,881.307,931.707,931.7014,146,600
13 Sep 20197,980.608,040.107,980.608,026.208,026.2020,119,900
12 Sep 20197,928.408,042.207,928.407,980.607,980.6014,979,500
11 Sep 20197,923.407,948.107,895.107,928.407,928.4014,246,000
10 Sep 20197,938.607,950.307,880.507,923.407,923.4018,037,200
09 Sep 20197,894.807,971.707,894.807,938.607,938.6021,208,200
06 Sep 20197,904.807,904.807,852.807,894.807,894.8011,593,900
05 Sep 20197,903.207,919.407,830.807,904.807,904.8015,010,500
04 Sep 20197,975.207,975.207,854.307,903.207,903.2018,169,100
03 Sep 20198,009.708,009.707,937.207,975.207,975.209,400,200
02 Sep 20198,005.708,044.807,964.708,009.708,009.707,778,900
30 Aug 20197,963.408,042.607,963.408,005.708,005.7019,007,600
29 Aug 20197,936.407,968.807,887.107,963.407,963.4013,954,300
28 Aug 20197,942.807,980.107,904.507,936.407,936.4012,971,000
27 Aug 20197,886.907,967.407,859.807,942.807,942.8030,502,800
26 Aug 20197,959.507,959.507,859.207,886.907,886.909,609,700
23 Aug 20197,922.507,961.607,883.307,959.507,959.5016,008,300
22 Aug 20197,989.407,989.407,867.507,922.507,922.5011,752,700
21 Aug 20197,986.808,030.407,875.407,989.407,989.4017,848,900
20 Aug 20197,832.007,987.907,832.007,986.807,986.8014,333,900
19 Aug 20197,843.407,964.007,831.007,832.007,832.009,947,500
16 Aug 20197,802.407,890.207,761.307,843.407,843.4013,929,700
15 Aug 20197,959.007,959.007,802.407,802.407,802.4039,756,100
14 Aug 20197,909.308,003.807,904.207,959.007,959.0014,552,700
13 Aug 20197,952.407,995.407,905.107,909.307,909.3019,418,800
12 Aug 20197,999.008,008.707,935.007,952.407,952.409,302,500
09 Aug 20198,015.608,039.907,926.507,999.007,999.0013,545,900
08 Aug 20198,145.408,145.407,853.008,015.608,015.6040,630,000
07 Aug 20198,036.108,183.408,022.108,145.408,145.4020,396,200
06 Aug 20198,215.608,215.608,007.808,036.108,036.1024,544,900
05 Aug 20198,314.708,355.308,206.308,215.608,215.6022,079,900
02 Aug 20198,314.008,361.408,277.708,314.708,314.7028,603,400
01 Aug 20198,359.208,377.908,304.408,314.008,314.0018,207,400
31 Jul 20198,449.208,449.208,308.608,359.208,359.2020,756,900
30 Jul 20198,359.508,483.908,359.508,449.208,449.2011,621,400
29 Jul 20198,340.208,379.808,333.808,359.508,359.5011,743,600
26 Jul 20198,414.508,454.808,327.008,340.208,340.2017,934,800
25 Jul 20198,381.508,446.108,372.308,414.508,414.5015,687,900
24 Jul 20198,296.108,400.608,296.108,381.508,381.5019,686,500
23 Jul 20198,254.108,304.508,244.808,296.108,296.1014,551,300
22 Jul 20198,326.408,326.408,225.608,254.108,254.1014,498,700
19 Jul 20198,197.708,330.608,197.708,326.408,326.4016,389,900
18 Jul 20198,275.308,275.308,166.908,197.708,197.7011,297,500
17 Jul 20198,252.408,362.308,250.108,275.308,275.3013,343,300
16 Jul 20198,199.708,266.108,199.708,252.408,252.4010,427,700
15 Jul 20198,332.808,332.808,199.708,199.708,199.7013,208,700
12 Jul 20198,360.408,362.308,317.208,332.808,332.8014,860,000
11 Jul 20198,357.208,389.308,352.608,360.408,360.4010,989,700
10 Jul 20198,303.308,381.508,303.308,357.208,357.2010,402,200
09 Jul 20198,342.408,366.908,287.808,303.308,303.3012,378,200
08 Jul 20198,523.608,523.608,337.008,342.408,342.4020,501,900
05 Jul 20198,559.508,611.408,489.908,523.608,523.6013,063,900
04 Jul 20198,486.308,573.908,486.308,559.508,559.5014,425,700
03 Jul 20198,329.508,528.808,329.508,486.308,486.3016,327,200
02 Jul 20198,272.908,368.508,272.908,329.508,329.5019,523,400
01 Jul 20198,201.008,298.608,201.008,272.908,272.9018,460,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...