S&P/ASX 200 Fin-x-Prop (^AXXJ)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 05:12PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8,024.60 | 8,057.60 | 8,015.90 | 8,048.30 | 8,048.30 | - |
| 02 May 2024 | 7,967.50 | 8,092.60 | 7,967.50 | 8,024.60 | 8,024.60 | 65,816,100 |
| 01 May 2024 | 8,025.70 | 8,025.70 | 7,943.40 | 7,967.50 | 7,967.50 | 57,730,100 |
| 30 Apr 2024 | 7,991.30 | 8,025.70 | 7,952.50 | 8,025.70 | 8,025.70 | 58,304,600 |
| 29 Apr 2024 | 7,942.40 | 8,013.40 | 7,942.40 | 7,991.30 | 7,991.30 | 49,578,100 |
| 26 Apr 2024 | 8,070.20 | 8,070.20 | 7,938.10 | 7,942.40 | 7,942.40 | 57,198,900 |
| 24 Apr 2024 | 8,042.10 | 8,124.50 | 8,042.10 | 8,070.20 | 8,070.20 | 54,394,900 |
| 23 Apr 2024 | 7,954.20 | 8,047.90 | 7,954.20 | 8,042.10 | 8,042.10 | 47,086,500 |
| 22 Apr 2024 | 7,878.20 | 7,994.70 | 7,878.20 | 7,954.20 | 7,954.20 | 43,325,800 |
| 19 Apr 2024 | 7,968.20 | 7,968.20 | 7,774.20 | 7,878.20 | 7,878.20 | 75,278,400 |
| 18 Apr 2024 | 7,916.20 | 7,987.80 | 7,913.50 | 7,968.20 | 7,968.20 | 49,628,200 |
| 17 Apr 2024 | 7,919.50 | 7,961.10 | 7,916.20 | 7,916.20 | 7,916.20 | 55,584,600 |
| 16 Apr 2024 | 8,074.60 | 8,074.60 | 7,880.20 | 7,919.50 | 7,919.50 | 90,772,700 |
| 15 Apr 2024 | 8,129.50 | 8,129.50 | 8,043.60 | 8,074.60 | 8,074.60 | 52,345,600 |
| 12 Apr 2024 | 8,146.40 | 8,146.40 | 8,105.30 | 8,129.50 | 8,129.50 | 41,470,600 |
| 11 Apr 2024 | 8,221.30 | 8,221.30 | 8,106.20 | 8,146.40 | 8,146.40 | 55,288,600 |
| 10 Apr 2024 | 8,253.80 | 8,262.70 | 8,208.20 | 8,221.30 | 8,221.30 | 48,272,200 |
| 09 Apr 2024 | 8,212.50 | 8,253.80 | 8,212.50 | 8,253.80 | 8,253.80 | 45,033,700 |
| 08 Apr 2024 | 8,201.60 | 8,250.60 | 8,187.30 | 8,212.50 | 8,212.50 | 39,591,500 |
| 05 Apr 2024 | 8,232.30 | 8,232.30 | 8,140.20 | 8,201.60 | 8,201.60 | 53,702,200 |
| 04 Apr 2024 | 8,198.10 | 8,288.30 | 8,198.10 | 8,232.30 | 8,232.30 | 45,604,900 |
| 03 Apr 2024 | 8,306.40 | 8,306.70 | 8,177.90 | 8,198.10 | 8,198.10 | 66,582,500 |
| 02 Apr 2024 | 8,318.90 | 8,330.20 | 8,243.50 | 8,306.40 | 8,306.40 | 70,832,100 |
| 28 Mar 2024 | 8,287.70 | 8,333.30 | 8,276.50 | 8,318.90 | 8,318.90 | 74,075,700 |
| 27 Mar 2024 | 8,239.60 | 8,298.30 | 8,216.20 | 8,287.70 | 8,287.70 | 59,182,800 |
| 26 Mar 2024 | 8,257.50 | 8,267.10 | 8,226.00 | 8,239.60 | 8,239.60 | 54,714,000 |
| 25 Mar 2024 | 8,248.60 | 8,315.00 | 8,248.60 | 8,257.50 | 8,257.50 | 51,146,100 |
| 22 Mar 2024 | 8,265.40 | 8,271.70 | 8,185.50 | 8,248.60 | 8,248.60 | 109,049,700 |
| 21 Mar 2024 | 8,124.30 | 8,275.80 | 8,124.30 | 8,265.40 | 8,265.40 | 104,634,500 |
| 20 Mar 2024 | 8,137.40 | 8,207.30 | 8,124.30 | 8,124.30 | 8,124.30 | 60,514,500 |
| 19 Mar 2024 | 8,176.70 | 8,179.40 | 8,134.00 | 8,137.40 | 8,137.40 | 59,700,200 |
| 18 Mar 2024 | 8,131.10 | 8,178.10 | 8,109.10 | 8,176.70 | 8,176.70 | 55,695,600 |
| 15 Mar 2024 | 8,143.50 | 8,143.50 | 7,986.80 | 8,131.10 | 8,131.10 | 160,537,300 |
| 14 Mar 2024 | 8,299.60 | 8,299.60 | 8,107.90 | 8,143.50 | 8,143.50 | 62,799,400 |
| 13 Mar 2024 | 8,229.50 | 8,299.60 | 8,229.50 | 8,299.60 | 8,299.60 | 64,200,700 |
| 12 Mar 2024 | 8,215.10 | 8,324.00 | 8,215.10 | 8,229.50 | 8,229.50 | 74,323,400 |
| 11 Mar 2024 | 8,397.40 | 8,397.40 | 8,201.60 | 8,215.10 | 8,215.10 | 63,694,700 |
| 08 Mar 2024 | 8,230.20 | 8,400.20 | 8,230.20 | 8,397.40 | 8,397.40 | 90,647,000 |
| 07 Mar 2024 | 8,180.00 | 8,241.10 | 8,175.40 | 8,230.20 | 8,230.20 | 59,965,700 |
| 06 Mar 2024 | 8,114.90 | 8,180.00 | 8,114.90 | 8,180.00 | 8,180.00 | 60,829,300 |
| 05 Mar 2024 | 8,154.10 | 8,168.60 | 8,112.00 | 8,114.90 | 8,114.90 | 71,758,000 |
| 04 Mar 2024 | 8,127.70 | 8,171.80 | 8,120.10 | 8,154.10 | 8,154.10 | 61,173,000 |
| 01 Mar 2024 | 8,084.50 | 8,127.70 | 8,063.70 | 8,127.70 | 8,127.70 | 62,922,800 |
| 29 Feb 2024 | 8,069.30 | 8,084.50 | 8,020.80 | 8,084.50 | 8,084.50 | 125,798,800 |
| 28 Feb 2024 | 8,105.60 | 8,123.60 | 8,047.80 | 8,069.30 | 8,069.30 | 62,141,000 |
| 27 Feb 2024 | 8,067.10 | 8,105.60 | 8,041.40 | 8,105.60 | 8,105.60 | 63,182,000 |
| 26 Feb 2024 | 8,018.10 | 8,078.60 | 8,018.10 | 8,067.10 | 8,067.10 | - |
| 23 Feb 2024 | 7,961.00 | 8,051.00 | 7,961.00 | 8,018.10 | 8,018.10 | 58,957,100 |
| 22 Feb 2024 | 7,978.40 | 7,978.40 | 7,911.30 | 7,961.00 | 7,961.00 | 76,230,000 |
| 21 Feb 2024 | 7,978.40 | 7,978.40 | 7,946.70 | 7,959.60 | 7,959.60 | 10,122,500 |
| 20 Feb 2024 | 8,001.20 | 8,047.00 | 7,975.00 | 8,036.10 | 8,036.10 | 86,357,200 |
| 19 Feb 2024 | 7,943.40 | 8,002.80 | 7,894.30 | 8,001.20 | 8,001.20 | 66,497,100 |
| 16 Feb 2024 | 7,895.10 | 7,957.80 | 7,894.20 | 7,943.40 | 7,943.40 | 92,604,800 |
| 15 Feb 2024 | 7,819.50 | 7,914.10 | 7,811.10 | 7,895.10 | 7,895.10 | 86,751,500 |
| 14 Feb 2024 | 7,915.00 | 7,915.00 | 7,730.40 | 7,819.50 | 7,819.50 | 95,331,800 |
| 13 Feb 2024 | 7,889.90 | 7,953.40 | 7,889.90 | 7,915.00 | 7,915.00 | 54,249,500 |
| 12 Feb 2024 | 7,881.20 | 7,930.70 | 7,877.80 | 7,889.90 | 7,889.90 | 57,417,900 |
| 09 Feb 2024 | 7,874.20 | 7,895.80 | 7,855.50 | 7,881.20 | 7,881.20 | 52,553,500 |
| 08 Feb 2024 | 7,805.40 | 7,878.70 | 7,805.40 | 7,874.20 | 7,874.20 | 46,115,100 |
| 07 Feb 2024 | 7,805.40 | 7,857.40 | 7,805.40 | 7,815.10 | 7,815.10 | 5,816,900 |
| 06 Feb 2024 | 7,812.20 | 7,812.20 | 7,747.10 | 7,780.60 | 7,780.60 | 61,982,300 |
| 05 Feb 2024 | 7,824.30 | 7,824.30 | 7,729.60 | 7,812.20 | 7,812.20 | 42,582,200 |
| 02 Feb 2024 | 7,722.60 | 7,839.20 | 7,722.60 | 7,824.30 | 7,824.30 | 74,181,300 |
| 01 Feb 2024 | 7,865.20 | 7,865.20 | 7,718.80 | 7,722.60 | 7,722.60 | 63,644,600 |
| 31 Jan 2024 | 7,750.90 | 7,877.00 | 7,724.40 | 7,865.20 | 7,865.20 | - |
| 30 Jan 2024 | 7,769.40 | 7,806.20 | 7,737.90 | 7,750.90 | 7,750.90 | 59,929,300 |
| 29 Jan 2024 | 7,720.20 | 7,769.40 | 7,720.20 | 7,769.40 | 7,769.40 | 68,742,100 |
| 25 Jan 2024 | 7,698.20 | 7,725.50 | 7,671.60 | 7,715.60 | 7,715.60 | 56,239,300 |
| 24 Jan 2024 | 7,731.10 | 7,737.70 | 7,678.50 | 7,698.20 | 7,698.20 | 47,391,100 |
| 23 Jan 2024 | 7,673.80 | 7,749.90 | 7,673.40 | 7,731.10 | 7,731.10 | 64,939,500 |
| 22 Jan 2024 | 7,588.60 | 7,686.00 | 7,588.60 | 7,673.80 | 7,673.80 | 60,790,600 |
| 19 Jan 2024 | 7,501.20 | 7,600.60 | 7,501.20 | 7,582.90 | 7,582.90 | 70,933,200 |
| 18 Jan 2024 | 7,483.50 | 7,530.30 | 7,447.80 | 7,501.20 | 7,501.20 | - |
| 17 Jan 2024 | 7,515.60 | 7,529.50 | 7,468.10 | 7,495.10 | 7,495.10 | 57,451,700 |
| 16 Jan 2024 | 7,567.20 | 7,567.20 | 7,497.60 | 7,515.60 | 7,515.60 | 39,281,400 |
| 15 Jan 2024 | 7,549.80 | 7,578.10 | 7,539.60 | 7,567.20 | 7,567.20 | 29,076,000 |
| 12 Jan 2024 | 7,559.10 | 7,559.10 | 7,504.50 | 7,548.60 | 7,548.60 | 50,158,600 |
| 11 Jan 2024 | 7,480.40 | 7,562.50 | 7,480.40 | 7,559.10 | 7,559.10 | 50,421,600 |
| 10 Jan 2024 | 7,525.30 | 7,536.30 | 7,474.90 | 7,480.40 | 7,480.40 | 43,923,900 |
| 09 Jan 2024 | 7,470.90 | 7,542.70 | 7,470.90 | 7,525.30 | 7,525.30 | 43,926,600 |
| 08 Jan 2024 | 7,493.20 | 7,515.80 | 7,444.70 | 7,461.90 | 7,461.90 | 47,926,400 |
| 05 Jan 2024 | 7,429.70 | 7,506.30 | 7,429.70 | 7,493.20 | 7,493.20 | 48,440,600 |
| 04 Jan 2024 | 7,467.30 | 7,470.10 | 7,398.60 | 7,429.70 | 7,429.70 | 63,825,200 |
| 03 Jan 2024 | 7,543.40 | 7,543.40 | 7,457.80 | 7,467.30 | 7,467.30 | 43,788,100 |
| 02 Jan 2024 | 7,493.30 | 7,543.40 | 7,490.80 | 7,543.40 | 7,543.40 | 38,994,600 |
| 29 Dec 2023 | 7,511.60 | 7,511.60 | 7,471.30 | 7,493.30 | 7,493.30 | 43,404,500 |
| 28 Dec 2023 | 7,453.70 | 7,511.60 | 7,453.70 | 7,511.60 | 7,511.60 | 38,020,200 |
| 27 Dec 2023 | 7,421.90 | 7,503.90 | 7,421.90 | 7,453.70 | 7,453.70 | 39,233,800 |
| 22 Dec 2023 | 7,434.60 | 7,439.70 | 7,409.70 | 7,421.90 | 7,421.90 | 62,380,100 |
| 21 Dec 2023 | 7,460.70 | 7,465.50 | 7,416.40 | 7,434.60 | 7,434.60 | 82,736,600 |
| 20 Dec 2023 | 7,413.10 | 7,471.00 | 7,413.10 | 7,460.70 | 7,460.70 | 72,673,700 |
| 19 Dec 2023 | 7,353.30 | 7,423.20 | 7,340.10 | 7,413.10 | 7,413.10 | 73,243,100 |
| 18 Dec 2023 | 7,353.30 | 7,379.70 | 7,340.10 | 7,372.50 | 7,372.50 | 11,659,600 |
| 15 Dec 2023 | 7,316.20 | 7,387.80 | 7,316.20 | 7,366.10 | 7,366.10 | 218,974,900 |
| 14 Dec 2023 | 7,246.30 | 7,316.20 | 7,246.30 | 7,316.20 | 7,316.20 | 112,919,400 |
| 13 Dec 2023 | 7,200.80 | 7,252.50 | 7,200.80 | 7,246.30 | 7,246.30 | 68,631,100 |
| 12 Dec 2023 | 7,168.40 | 7,209.90 | 7,164.10 | 7,200.80 | 7,200.80 | 79,678,800 |
| 11 Dec 2023 | 7,152.70 | 7,198.80 | 7,152.60 | 7,168.40 | 7,168.40 | 58,860,300 |
| 08 Dec 2023 | 7,145.20 | 7,152.70 | 7,088.70 | 7,152.70 | 7,152.70 | 61,748,100 |
| 07 Dec 2023 | 7,175.80 | 7,175.80 | 7,121.90 | 7,145.20 | 7,145.20 | 75,082,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.