Australia markets closed

S&P/ASX 200 Utilities (^AXUJ)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8,723.70-51.90 (-0.59%)
At close: 04:49PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20248,775.608,800.108,717.308,723.708,723.705,919,700
23 Apr 20248,735.608,793.508,713.108,775.608,775.609,460,300
22 Apr 20248,652.408,758.208,652.408,735.608,735.606,925,600
19 Apr 20248,706.508,706.508,549.308,652.408,652.408,117,700
18 Apr 20248,663.308,712.308,641.808,706.508,706.509,378,900
17 Apr 20248,424.508,670.408,424.508,663.308,663.3014,113,000
16 Apr 20248,609.708,609.708,424.508,424.508,424.5015,461,800
15 Apr 20248,640.308,640.308,539.008,609.708,609.706,387,200
12 Apr 20248,535.208,647.008,463.108,640.308,640.309,341,700
11 Apr 20248,606.808,606.808,506.908,535.208,535.2011,123,600
10 Apr 20248,548.208,636.908,548.208,606.808,606.808,490,700
09 Apr 20248,464.708,548.208,460.108,548.208,548.2011,282,200
08 Apr 20248,395.408,468.208,395.408,464.708,464.707,386,400
05 Apr 20248,405.908,423.008,338.908,395.408,395.408,655,500
04 Apr 20248,327.308,408.108,327.308,405.908,405.905,983,500
03 Apr 20248,313.708,389.808,297.108,327.308,327.308,856,900
02 Apr 20248,284.308,326.708,226.608,313.708,313.7011,163,300
28 Mar 20248,178.908,299.808,178.908,284.308,284.3011,615,200
27 Mar 20248,193.008,194.108,145.708,178.908,178.906,468,700
26 Mar 20248,198.608,261.508,191.208,193.008,193.009,453,100
25 Mar 20248,197.108,251.808,191.708,198.608,198.606,819,800
22 Mar 20248,209.308,221.608,156.808,197.108,197.1014,072,500
21 Mar 20248,258.308,293.108,209.208,209.308,209.3012,557,600
20 Mar 20248,298.508,335.008,241.508,258.308,258.307,747,200
19 Mar 20248,236.108,332.408,233.008,298.508,298.5010,184,700
18 Mar 20248,223.908,253.208,198.508,236.108,236.106,162,000
15 Mar 20248,139.808,238.608,109.608,223.908,223.9029,447,000
14 Mar 20248,144.008,151.708,070.008,139.808,139.808,567,400
13 Mar 20248,121.408,145.008,071.308,144.008,144.0010,109,700
12 Mar 20248,050.208,131.307,998.008,121.408,121.404,704,300
11 Mar 20248,125.208,125.208,009.008,050.208,050.204,563,100
08 Mar 20248,035.208,153.808,026.208,125.208,125.2011,623,200
07 Mar 20247,977.808,077.707,977.808,035.208,035.209,293,800
06 Mar 20247,934.607,985.007,891.507,977.807,977.808,396,600
05 Mar 20248,009.408,009.407,835.407,934.607,934.6010,579,700
04 Mar 20248,071.608,078.707,974.308,009.408,009.407,326,900
01 Mar 20248,027.208,071.608,009.808,071.608,071.608,359,300
29 Feb 20248,054.008,057.407,975.908,027.208,027.2025,038,600
28 Feb 20248,031.408,089.208,008.108,054.008,054.008,712,300
27 Feb 20248,091.608,091.607,976.208,031.408,031.4012,683,400
26 Feb 20248,156.508,172.308,056.808,091.608,091.60-
23 Feb 20248,209.008,217.308,109.508,156.508,156.5018,331,900
22 Feb 20248,047.308,209.008,010.108,209.008,209.0035,935,700
21 Feb 20248,047.308,070.508,010.108,057.808,057.805,798,900
20 Feb 20247,984.307,984.307,890.207,946.307,946.3020,360,500
19 Feb 20248,007.808,007.807,924.507,984.307,984.309,771,100
16 Feb 20247,983.908,047.507,959.808,007.808,007.8022,566,600
15 Feb 20247,928.908,112.507,928.707,983.907,983.9052,094,700
14 Feb 20247,986.107,986.107,890.107,928.907,928.9010,306,600
13 Feb 20247,929.608,006.107,929.607,986.107,986.1016,476,300
12 Feb 20247,892.807,955.807,892.807,929.607,929.606,279,300
09 Feb 20247,957.507,988.807,881.607,892.807,892.8013,599,900
08 Feb 20247,884.108,110.407,884.107,960.907,960.9017,596,900
07 Feb 20247,884.108,109.007,884.108,109.008,109.006,508,300
06 Feb 20247,819.607,819.607,723.607,749.407,749.407,414,400
05 Feb 20247,935.307,936.707,810.007,819.607,819.607,458,300
02 Feb 20247,968.007,996.707,917.407,935.307,935.3012,322,100
01 Feb 20248,057.108,063.307,927.007,968.007,968.0013,166,500
31 Jan 20247,922.308,109.807,922.308,057.108,057.10-
30 Jan 20247,914.007,957.207,894.207,922.307,922.3016,516,600
29 Jan 20247,861.407,937.307,841.707,914.007,914.005,624,200
25 Jan 20247,871.407,901.607,842.607,872.307,872.306,316,900
24 Jan 20247,798.807,873.507,769.207,871.407,871.406,369,400
23 Jan 20247,749.807,821.707,749.807,798.807,798.807,784,900
22 Jan 20247,763.507,787.807,727.607,749.807,749.807,334,100
19 Jan 20247,801.107,858.607,754.507,763.307,763.308,325,700
18 Jan 20247,812.407,817.407,763.707,801.107,801.10-
17 Jan 20247,779.507,867.407,779.507,853.207,853.208,985,700
16 Jan 20247,919.207,919.207,755.007,779.507,779.506,887,500
15 Jan 20247,950.607,963.507,906.907,919.207,919.204,774,600
12 Jan 20248,075.608,075.607,932.607,963.307,963.308,758,600
11 Jan 20248,094.608,128.108,072.808,075.608,075.607,568,800
10 Jan 20248,185.708,185.708,092.208,094.608,094.605,592,600
09 Jan 20248,180.308,218.608,180.308,185.708,185.704,478,900
08 Jan 20248,195.408,200.208,139.308,175.208,175.206,331,600
05 Jan 20248,192.508,212.208,165.208,195.408,195.403,632,600
04 Jan 20248,161.608,192.508,114.808,192.508,192.5011,425,400
03 Jan 20248,207.708,207.708,133.508,161.608,161.605,529,800
02 Jan 20248,179.608,241.608,170.108,207.708,207.704,333,600
29 Dec 20238,133.708,202.008,107.408,179.608,179.604,839,500
28 Dec 20238,184.008,184.008,095.608,133.708,133.704,436,200
27 Dec 20238,176.008,247.108,171.308,184.008,184.004,214,800
22 Dec 20238,200.308,203.908,126.208,176.008,176.006,208,900
21 Dec 20238,164.608,215.808,123.808,200.308,200.3015,700,500
20 Dec 20238,103.908,191.708,092.508,164.608,164.6012,361,100
19 Dec 20237,958.808,112.007,943.808,103.908,103.9015,227,600
18 Dec 20237,958.807,993.107,943.807,979.307,979.303,578,500
15 Dec 20238,049.208,098.708,011.608,026.608,026.6032,948,300
14 Dec 20237,951.208,091.107,951.208,049.208,049.2010,169,100
13 Dec 20237,977.307,984.907,932.507,951.207,951.207,552,300
12 Dec 20237,932.807,977.307,892.107,977.307,977.307,974,100
11 Dec 20237,981.807,981.807,905.307,932.807,932.809,738,100
08 Dec 20237,993.607,993.607,893.807,981.807,981.8011,863,700
07 Dec 20237,927.107,993.607,892.907,993.607,993.6014,890,800
06 Dec 20237,883.607,939.707,873.807,927.107,927.1025,048,200
05 Dec 20237,840.307,937.107,765.207,883.607,883.6034,693,200
04 Dec 20238,043.108,082.507,840.307,840.307,840.3011,226,900
01 Dec 20238,067.008,079.708,012.308,043.108,043.1014,481,200
30 Nov 20238,144.608,162.007,978.908,067.008,067.0031,822,500
29 Nov 20238,193.808,211.108,144.608,144.608,144.607,560,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...