^AXUJ - S&P/ASX 200 Utilities

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
14 Jan 20208,236.208,337.408,236.208,337.408,337.4026,223,500
13 Jan 20208,261.208,291.308,199.908,236.208,236.209,672,400
10 Jan 20208,251.908,307.708,246.708,261.208,261.2012,326,600
09 Jan 20208,194.308,297.808,171.808,251.908,251.9011,194,700
08 Jan 20208,217.708,229.608,083.008,194.308,194.3013,220,700
07 Jan 20208,171.608,249.608,171.608,217.708,217.7010,624,200
06 Jan 20208,161.608,178.608,111.608,171.608,171.6042,438,100
03 Jan 20208,159.908,277.608,147.208,161.608,161.608,195,900
02 Jan 20208,157.008,194.408,147.708,159.908,159.908,540,500
31 Dec 20198,346.708,346.708,149.608,157.008,157.007,464,500
30 Dec 20198,398.908,398.908,280.408,346.708,346.706,267,100
27 Dec 20198,415.508,426.908,351.808,398.908,398.905,295,700
24 Dec 20198,423.908,423.908,340.108,415.508,415.505,405,100
23 Dec 20198,474.408,500.208,423.908,423.908,423.908,055,800
20 Dec 20198,431.308,478.708,411.808,474.408,474.4023,980,900
19 Dec 20198,390.808,459.408,390.808,431.308,431.3020,565,800
18 Dec 20198,390.808,454.908,390.808,448.108,448.106,239,900
17 Dec 20198,385.308,437.108,278.608,310.808,310.8016,607,400
16 Dec 20198,107.108,396.208,107.108,385.308,385.3018,463,700
13 Dec 20198,147.608,168.608,082.008,107.108,107.1011,574,400
12 Dec 20198,201.708,201.708,114.108,147.608,147.6010,211,000
11 Dec 20198,201.708,201.708,201.708,201.708,201.70-
10 Dec 20198,083.408,137.008,045.808,067.608,067.6012,085,200
09 Dec 20198,002.008,099.308,002.008,083.408,083.4012,246,000
06 Dec 20198,000.708,083.507,986.708,002.008,002.008,131,300
05 Dec 20197,937.308,003.507,937.308,000.708,000.7011,151,000
04 Dec 20197,937.307,937.307,937.307,937.307,937.30-
03 Dec 20198,245.908,245.908,018.608,058.308,058.3020,327,700
02 Dec 20198,158.708,296.308,158.708,245.908,245.9011,949,000
29 Nov 20198,233.808,298.208,158.708,158.708,158.7011,208,800
28 Nov 20198,225.108,284.008,216.808,233.808,233.8012,059,800
27 Nov 20198,073.808,239.408,073.808,225.108,225.1020,193,200
26 Nov 20197,971.408,073.807,971.408,073.808,073.8023,086,700
25 Nov 20197,968.308,050.507,968.307,971.407,971.409,639,000
22 Nov 20197,912.108,041.107,912.107,968.307,968.3013,518,200
21 Nov 20197,976.007,999.307,881.007,912.107,912.1016,026,700
20 Nov 20198,128.108,128.107,972.107,976.007,976.0020,636,600
19 Nov 20198,069.908,128.108,065.908,128.108,128.1012,101,300
18 Nov 20198,166.408,172.008,060.008,069.908,069.9013,907,900
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 20197,957.907,957.907,957.907,957.907,957.90-
02 Oct 20198,038.808,038.808,038.808,038.808,038.80-
01 Oct 20198,189.608,189.608,189.608,189.608,189.60-
30 Sep 20198,117.508,117.508,117.508,117.508,117.50-
27 Sep 20198,028.908,142.208,028.908,142.208,142.208,648,500
26 Sep 20198,028.908,028.908,028.908,028.908,028.90-
25 Sep 20198,149.108,149.108,149.108,149.108,149.10-
24 Sep 20198,102.308,102.308,102.308,102.308,102.30-
23 Sep 20198,101.908,101.908,101.908,101.908,101.90-
20 Sep 20198,140.808,218.708,081.608,103.908,103.9024,930,800
19 Sep 20198,140.808,140.808,140.808,140.808,140.80-
18 Sep 20198,007.008,007.008,007.008,007.008,007.00-
17 Sep 20198,035.808,035.808,035.808,035.808,035.80-
16 Sep 20197,931.707,931.707,931.707,931.707,931.70-
13 Sep 20197,980.608,040.107,980.608,026.208,026.2020,119,900
12 Sep 20197,980.607,980.607,980.607,980.607,980.60-
11 Sep 20197,928.407,928.407,928.407,928.407,928.40-
10 Sep 20197,938.607,950.307,880.507,923.407,923.4018,037,200
09 Sep 20197,938.607,938.607,938.607,938.607,938.60-
06 Sep 20197,904.807,904.807,852.807,894.807,894.8011,593,900
05 Sep 20197,904.807,904.807,904.807,904.807,904.80-
04 Sep 20197,903.207,903.207,903.207,903.207,903.20-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...