^AXUJ - S&P/ASX 200 Utilities

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Aug. 20197,922.507,961.607,883.307,959.507,959.5016,008,300
22 Aug. 20197,922.507,922.507,922.507,922.507,922.50-
21 Aug. 20197,989.407,989.407,989.407,989.407,989.40-
20 Aug. 20197,986.807,986.807,986.807,986.807,986.80-
19 Aug. 20197,832.007,832.007,832.007,832.007,832.00-
16 Aug. 20197,802.407,890.207,761.307,843.407,843.4013,929,700
15 Aug. 20197,802.407,802.407,802.407,802.407,802.40-
14 Aug. 20197,959.007,959.007,959.007,959.007,959.00-
13 Aug. 20197,909.307,909.307,909.307,909.307,909.30-
12 Aug. 20197,999.008,008.707,935.007,952.407,952.409,302,500
09 Aug. 20198,015.608,039.907,926.507,999.007,999.0013,139,500
08 Aug. 20198,015.608,015.608,015.608,015.608,015.60-
07 Aug. 20198,145.408,145.408,145.408,145.408,145.40-
06 Aug. 20198,036.108,036.108,036.108,036.108,036.10-
05 Aug. 20198,322.708,355.308,206.308,215.608,215.60-
02 Aug. 20198,332.908,361.408,277.708,314.708,314.7027,745,300
01 Aug. 20198,353.008,377.908,304.408,314.008,314.00-
31 Jul. 20198,391.508,404.208,308.608,359.208,359.20-
30 Jul. 20198,410.408,483.908,408.708,449.208,449.20-
29 Jul. 20198,351.508,379.808,333.808,359.508,359.50-
26 Jul. 20198,428.508,454.808,327.008,340.208,340.20-
25 Jul. 20198,409.908,446.108,372.308,414.508,414.50-
24 Jul. 20198,324.708,400.608,302.508,381.508,381.50-
23 Jul. 20198,245.508,304.508,244.808,296.108,296.10-
22 Jul. 20198,326.408,326.408,225.608,254.108,254.10-
19 Jul. 20198,213.208,330.608,206.308,326.408,326.40-
18 Jul. 20198,244.108,270.108,166.908,197.708,197.70-
17 Jul. 20198,317.008,362.308,250.108,275.308,275.30-
16 Jul. 20198,243.408,266.108,207.308,252.408,252.40-
15 Jul. 20198,311.508,311.508,199.708,199.708,199.70-
12 Jul. 20198,356.508,362.308,317.208,332.808,332.80-
11 Jul. 20198,356.408,389.308,352.608,360.408,360.40-
10 Jul. 20198,316.908,381.508,316.908,357.208,357.20-
09 Jul. 20198,340.808,366.908,287.808,303.308,303.30-
08 Jul. 20198,469.808,482.508,337.008,342.408,342.40-
05 Jul. 20198,557.508,611.408,489.908,523.608,523.60-
04 Jul. 20198,486.308,573.908,486.308,559.508,559.5014,425,700
03 Jul. 20198,329.508,528.808,329.508,486.308,486.3015,837,400
02 Jul. 20198,276.508,368.508,276.508,329.508,329.50-
01 Jul. 20198,245.208,298.608,224.308,272.908,272.90-
28 Jun. 20198,287.808,357.508,183.108,201.008,201.00-
27 Jun. 20198,411.308,411.308,241.308,287.808,287.80-
26 Jun. 20198,486.008,486.008,388.108,411.308,411.30-
25 Jun. 20198,546.608,546.608,438.908,486.008,486.00-
24 Jun. 20198,534.608,567.308,479.908,546.608,546.60-
21 Jun. 20198,622.808,622.808,510.708,534.608,534.60-
20 Jun. 20198,463.208,622.808,463.208,622.808,622.80-
19 Jun. 20198,390.208,463.208,359.808,463.208,463.20-
18 Jun. 20198,344.108,396.108,261.508,390.208,390.20-
17 Jun. 20198,287.908,428.308,287.908,344.108,344.10-
14 Jun. 20198,234.608,303.208,197.808,287.908,287.90-
13 Jun. 20198,166.208,268.608,166.208,234.608,234.60-
12 Jun. 20198,134.208,232.208,134.208,166.208,166.20-
11 Jun. 20198,338.608,338.608,115.108,134.208,134.20-
07 Jun. 20198,236.708,338.608,209.308,338.608,338.60-
06 Jun. 20198,042.808,236.708,042.808,236.708,236.70-
05 Jun. 20198,051.008,123.908,008.008,042.808,042.80-
04 Jun. 20198,004.108,056.807,959.608,051.008,051.00-
03 Jun. 20198,018.708,036.707,935.408,004.108,004.10-
31 May 20198,022.808,038.407,925.708,018.708,018.70-
30 May 20198,027.608,038.007,968.908,022.808,022.80-
29 May 20198,097.908,097.908,010.408,027.608,027.60-
28 May 20198,158.008,164.108,087.708,097.908,097.90-
27 May 20198,240.508,272.608,147.308,158.008,158.00-
24 May 20198,344.408,344.408,233.108,240.508,240.50-
23 May 20198,315.208,357.608,276.908,344.408,344.40-
22 May 20198,318.508,343.008,263.608,315.208,315.20-
21 May 20198,404.408,404.408,276.808,318.508,318.50-
20 May 20198,441.108,446.108,362.708,404.408,404.40-
17 May 20198,400.308,501.208,400.308,441.108,441.10-
16 May 20198,351.808,400.308,340.508,400.308,400.30-
15 May 20198,321.008,363.408,258.108,351.808,351.80-
14 May 20198,359.708,401.808,296.808,321.008,321.00-
13 May 20198,437.408,437.408,321.008,359.708,359.70-
10 May 20198,261.808,450.608,261.808,437.408,437.40-
09 May 20198,085.208,274.108,077.608,261.808,261.80-
08 May 20198,163.508,163.508,074.508,085.208,085.20-
07 May 20198,121.308,186.008,102.808,163.508,163.50-
06 May 20198,103.108,139.508,043.408,121.308,121.30-
03 May 20198,103.408,188.108,103.108,103.108,103.10-
02 May 20198,097.008,156.608,063.608,103.408,103.40-
01 May 20198,104.708,152.508,076.408,097.008,097.00-
30 Apr. 20198,269.508,269.508,102.308,104.708,104.70-
29 Apr. 20198,335.308,335.308,247.908,269.508,269.50-
26 Apr. 20198,198.408,350.908,198.408,335.308,335.3012,568,000
24 Apr. 20198,102.808,218.208,102.808,198.408,198.40-
23 Apr. 20197,972.108,124.207,972.108,102.808,102.80-
18 Apr. 20197,930.207,993.007,930.207,972.107,972.10-
17 Apr. 20198,019.308,066.507,923.607,930.207,930.20-
16 Apr. 20197,992.908,052.707,990.508,019.308,019.30-
15 Apr. 20198,063.308,063.307,971.407,992.907,992.90-
12 Apr. 20197,982.508,067.607,982.508,063.308,063.30-
11 Apr. 20197,952.808,011.907,931.607,982.507,982.50-
10 Apr. 20197,983.607,983.607,933.107,952.807,952.80-
09 Apr. 20198,024.308,024.307,964.007,983.607,983.60-
08 Apr. 20197,967.508,039.807,957.908,024.308,024.30-
05 Apr. 20198,059.808,059.807,956.707,967.507,967.50-
04 Apr. 20198,140.208,140.208,052.208,059.808,059.80-
03 Apr. 20198,081.608,147.608,063.608,140.208,140.20-
02 Apr. 20198,089.808,121.108,053.908,081.608,081.60-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...