^AXUJ - S&P/ASX 200 Utilities

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20207,856.507,856.507,737.307,755.207,755.2018,046,400
04 Jun 20207,789.607,928.807,789.607,856.507,856.5017,538,600
03 Jun 20207,746.007,808.207,707.807,789.607,789.6016,779,600
02 Jun 20207,698.307,767.107,618.607,746.007,746.0022,124,900
01 Jun 20207,725.207,725.207,592.107,698.307,698.3016,792,300
29 May 20207,718.307,786.307,638.707,725.207,725.2032,323,200
28 May 20207,570.707,808.807,570.707,718.307,718.3017,319,100
27 May 20207,694.607,694.607,482.607,570.707,570.7026,571,900
26 May 20207,616.407,755.507,598.607,694.607,694.6021,009,300
25 May 20207,474.307,631.707,474.307,616.407,616.4015,633,300
22 May 20207,510.007,535.707,449.107,474.307,474.3022,265,300
21 May 20207,653.507,653.507,510.007,510.007,510.00-
20 May 20207,727.707,727.707,567.407,650.907,650.9019,683,900
19 May 20207,604.107,810.607,604.107,727.707,727.7020,600,500
18 May 20207,672.007,675.607,588.707,604.107,604.10-
15 May 20207,518.407,657.507,518.407,653.507,653.5018,060,800
14 May 20207,576.907,623.907,518.407,518.407,518.4025,141,200
13 May 20207,630.707,630.707,459.707,576.907,576.9028,367,100
12 May 20207,737.107,737.107,588.207,630.707,630.7022,396,300
11 May 20207,666.707,784.407,662.807,737.107,737.1016,295,700
08 May 20207,567.307,649.707,549.607,623.307,623.3017,896,700
07 May 20207,596.407,656.807,520.207,548.807,548.8027,250,800
06 May 20207,514.807,639.007,493.007,596.407,596.40-
05 May 20207,473.107,596.907,450.507,535.507,535.5016,007,400
04 May 20207,354.207,484.607,313.607,473.107,473.1018,980,500
01 May 20207,516.707,516.707,354.207,354.207,354.2020,875,800
30 Apr 20207,621.007,629.807,505.407,516.707,516.7029,568,300
29 Apr 20207,696.307,767.507,595.207,621.007,621.0022,008,800
28 Apr 20207,777.707,806.207,644.507,696.307,696.3020,451,900
27 Apr 20207,604.207,820.907,548.107,777.707,777.7016,102,600
24 Apr 20207,576.507,621.807,501.807,604.207,604.2018,691,400
23 Apr 20207,598.907,730.007,473.707,576.507,576.5017,914,800
22 Apr 20207,494.807,646.507,237.407,598.907,598.9019,739,400
21 Apr 20207,521.907,604.407,474.607,494.807,494.8018,036,600
20 Apr 20207,730.507,730.507,489.807,521.907,521.9015,267,000
17 Apr 20207,632.907,810.807,632.907,730.507,730.5024,090,600
16 Apr 20207,545.507,682.407,545.507,632.907,632.90-
15 Apr 20207,773.207,829.007,622.607,717.507,717.5021,249,800
14 Apr 20207,604.807,773.207,535.107,773.207,773.2030,359,400
09 Apr 20207,341.507,604.807,341.507,604.807,604.8016,434,600
08 Apr 20207,366.907,475.107,143.007,341.507,341.5023,943,500
07 Apr 20207,578.407,626.707,295.707,366.907,366.90-
06 Apr 20207,305.807,622.407,213.407,568.807,568.8022,269,400
03 Apr 20207,426.607,586.207,214.107,305.807,305.8032,198,100
02 Apr 20207,461.907,519.007,217.907,426.607,426.6023,525,400
01 Apr 20207,316.407,568.907,260.707,461.907,461.9025,367,800
31 Mar 20207,345.007,745.007,257.107,316.407,316.4032,795,800
30 Mar 20206,918.107,345.006,918.107,345.007,345.0023,989,700
27 Mar 20206,944.707,142.706,918.106,918.106,918.1031,163,600
26 Mar 20206,719.307,051.406,719.306,944.706,944.7030,926,100
25 Mar 20206,712.307,115.706,612.206,719.306,719.3027,544,900
24 Mar 20206,625.906,717.706,468.606,712.306,712.3043,052,400
23 Mar 20206,622.206,788.706,475.906,625.906,625.90-
20 Mar 20207,081.807,263.906,904.007,011.407,011.4040,622,100
19 Mar 20206,868.707,310.006,868.707,081.807,081.8045,283,700
18 Mar 20206,723.306,968.406,660.806,868.706,868.7041,922,900
17 Mar 20206,362.606,756.106,198.806,723.306,723.3054,973,000
16 Mar 20207,022.207,022.206,362.606,362.606,362.6038,509,600
13 Mar 20207,066.707,066.706,502.007,022.207,022.2050,137,600
12 Mar 20207,451.407,451.407,037.107,066.707,066.7040,775,500
11 Mar 20207,667.007,727.807,451.407,451.407,451.4030,715,400
10 Mar 20207,716.407,716.407,469.207,667.007,667.0037,724,200
09 Mar 20207,883.507,883.507,672.807,716.407,716.4026,951,900
06 Mar 20207,961.407,968.107,853.707,883.507,883.5018,230,900
05 Mar 20207,847.507,993.107,847.507,961.407,961.4019,856,800
04 Mar 20207,862.107,885.307,757.307,847.507,847.5025,033,100
03 Mar 20207,782.307,909.507,729.707,862.107,862.1023,289,700
02 Mar 20207,832.707,832.707,653.007,782.307,782.3031,330,700
28 Feb 20207,912.107,912.107,672.007,832.707,832.7031,291,100
27 Feb 20207,891.907,925.207,806.607,912.107,912.1018,628,100
26 Feb 20208,112.608,112.607,865.607,891.907,891.9021,349,500
25 Feb 20208,223.408,223.408,091.708,112.608,112.6023,804,900
24 Feb 20208,223.408,223.408,223.408,223.408,223.40-
21 Feb 20208,415.608,432.908,365.208,377.108,377.107,060,200
20 Feb 20208,392.208,449.708,367.908,415.608,415.609,149,400
19 Feb 20208,392.208,414.208,367.908,393.208,393.201,231,800
18 Feb 20208,341.808,390.408,294.908,377.608,377.6010,190,900
17 Feb 20208,345.608,363.308,313.508,341.808,341.807,705,800
14 Feb 20208,245.008,347.708,239.508,345.608,345.6011,621,200
13 Feb 20208,245.008,245.008,245.008,245.008,245.00-
12 Feb 20208,134.508,159.608,079.708,119.008,119.0015,189,100
11 Feb 20208,134.508,134.508,094.108,124.908,124.90327,500
10 Feb 20208,088.408,095.908,041.408,087.308,087.307,051,100
07 Feb 20208,094.808,122.008,062.008,088.408,088.4014,975,500
06 Feb 20208,094.808,122.008,094.808,105.208,105.20303,800
05 Feb 20208,108.008,108.008,108.008,108.008,108.00-
04 Feb 20208,212.408,212.408,149.208,172.308,172.3012,474,800
03 Feb 20208,205.308,216.608,095.208,212.408,212.4010,116,600
31 Jan 20208,174.808,236.908,127.408,205.308,205.3020,781,400
30 Jan 20208,174.808,174.808,174.808,174.808,174.80-
29 Jan 20208,190.708,280.708,190.708,248.908,248.9011,135,400
28 Jan 20208,190.708,251.208,190.708,251.008,251.00827,000
24 Jan 20208,237.708,297.108,193.608,193.608,193.6011,139,000
23 Jan 20208,275.408,275.408,185.308,237.708,237.7011,780,700
22 Jan 20208,267.808,295.108,188.708,275.408,275.4016,416,200
21 Jan 20208,338.308,338.308,201.708,267.808,267.8015,038,600
20 Jan 20208,347.908,362.108,295.308,338.308,338.308,711,000
17 Jan 20208,341.408,371.408,335.808,347.908,347.9012,177,700
16 Jan 20208,377.208,434.708,327.708,341.408,341.4014,486,000
15 Jan 20208,337.408,414.008,337.408,377.208,377.2028,983,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...