^AXUJ - S&P/ASX 200 Utilities

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20207,602.607,698.107,560.007,674.507,674.50-
31 Jul 20207,708.107,737.707,547.807,602.607,602.6022,204,600
30 Jul 20207,785.807,788.107,685.807,708.107,708.10-
29 Jul 20207,747.907,777.307,672.207,739.107,739.10-
28 Jul 20207,666.407,747.607,643.307,648.307,648.3011,096,600
27 Jul 20207,721.407,721.407,629.407,666.407,666.409,269,700
24 Jul 20207,662.007,722.907,635.007,721.407,721.409,810,100
23 Jul 20207,726.207,726.207,640.507,662.007,662.00-
22 Jul 20207,856.207,856.207,670.607,682.107,682.1012,139,600
21 Jul 20207,761.507,866.907,706.007,856.207,856.2013,964,400
20 Jul 20207,767.707,831.207,760.707,761.507,761.5014,196,700
17 Jul 20207,734.107,794.007,706.707,767.707,767.7016,923,700
16 Jul 20207,790.707,813.607,659.607,734.107,734.1014,510,700
15 Jul 20207,659.507,802.707,655.407,790.707,790.7013,552,900
14 Jul 20207,741.907,756.407,610.507,659.507,659.5016,058,600
13 Jul 20207,616.807,761.707,538.807,741.907,741.9016,786,600
10 Jul 20207,579.407,598.907,530.107,538.807,538.8012,149,600
09 Jul 20207,576.107,637.207,539.307,579.407,579.4015,720,000
08 Jul 20207,686.107,753.507,571.507,576.107,576.1011,683,300
07 Jul 20207,787.807,803.407,640.707,686.107,686.1018,456,900
06 Jul 20207,797.207,859.507,760.807,787.807,787.8018,596,400
03 Jul 20207,732.507,848.207,732.507,797.207,797.209,006,800
02 Jul 20207,625.607,748.207,625.607,732.507,732.5010,753,300
01 Jul 20207,616.007,649.207,546.307,625.607,625.6014,421,500
30 Jun 20207,525.907,669.807,525.907,616.007,616.0021,777,100
29 Jun 20207,703.307,703.307,461.807,525.907,525.9010,811,400
26 Jun 20207,640.607,717.907,599.107,703.307,703.3018,282,400
25 Jun 20207,861.307,861.307,636.307,640.607,640.6017,950,200
24 Jun 20207,690.707,872.207,681.507,861.307,861.3024,132,500
23 Jun 20207,708.807,750.407,610.807,690.707,690.7014,952,500
22 Jun 20207,787.907,814.207,697.107,708.807,708.8013,989,300
19 Jun 20207,833.707,902.307,775.507,787.907,787.9058,156,700
18 Jun 20207,761.407,851.007,723.807,797.607,797.6029,213,000
17 Jun 20207,753.607,824.307,708.107,776.507,776.5018,918,000
16 Jun 20207,687.807,799.807,657.507,736.107,736.1021,639,200
15 Jun 20207,656.507,707.607,611.807,616.007,616.0019,517,000
12 Jun 20207,803.207,803.207,651.107,712.707,712.7027,833,400
11 Jun 20207,969.207,969.207,731.007,803.207,803.2020,523,500
10 Jun 20207,892.208,022.907,877.607,969.207,969.2025,131,600
09 Jun 20207,755.207,939.407,755.207,892.207,892.2018,396,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...