Australia markets close in 3 hours 6 minutes

(30Z.SG)

. Currency in USD
Add to watchlist
- (-)
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 June 20241.211.211.211.211.21-
24 June 20241.201.201.201.201.20-
21 June 20241.221.231.221.231.235,000
20 June 20241.221.221.221.221.22-
19 June 20241.221.231.221.231.232,222
18 June 20241.221.221.211.211.21-
17 June 20241.201.201.201.201.20-
14 June 20241.171.181.171.181.18-
13 June 20241.201.201.191.201.2026,600
12 June 20241.221.271.221.271.272,000
11 June 20241.281.351.281.351.353,800
10 June 20241.351.351.351.351.35-
07 June 20241.371.371.351.351.35-
06 June 20241.411.411.411.411.41-
05 June 20241.361.411.361.411.4110,542
04 June 20241.461.561.461.561.565,000
03 June 20241.521.561.521.561.5628,100
31 May 20241.451.501.451.461.4633,950
30 May 20241.391.391.391.391.39-
29 May 20241.431.451.431.451.45-
28 May 20241.471.471.461.461.46-
27 May 20241.311.311.311.311.31-
24 May 20241.301.311.301.311.31-
23 May 20241.301.301.301.301.30-
22 May 20241.371.371.371.371.37-
21 May 20241.291.351.291.351.355,000
20 May 20241.261.261.261.261.26-
17 May 20241.241.241.241.241.24-
16 May 20241.261.261.261.261.262,500
15 May 20241.221.261.221.261.262,000
14 May 20241.271.271.271.271.27-
13 May 20241.271.271.271.271.27-
10 May 20241.271.271.271.271.27-
09 May 20241.281.281.281.281.28-
08 May 20241.301.301.301.301.30-
07 May 20241.321.361.321.361.3612,477
06 May 20241.321.331.321.331.332,500
03 May 20241.311.311.311.311.31-
02 May 20241.281.281.281.281.28-
30 Apr 20241.261.261.261.261.26-
29 Apr 20241.261.261.261.261.26-
26 Apr 20241.281.281.281.281.28-
25 Apr 20241.261.261.261.261.265,000
24 Apr 20241.261.261.261.261.26-
23 Apr 20241.241.241.221.221.22-
22 Apr 20241.271.271.271.271.27-
19 Apr 20241.201.261.201.261.2632,100
18 Apr 20241.271.271.271.271.27-
17 Apr 20241.261.261.261.261.26-
16 Apr 20241.271.271.261.261.264,000
15 Apr 20241.321.391.321.391.395,033
12 Apr 20241.351.351.351.351.35-
11 Apr 20241.341.341.341.341.34-
10 Apr 20241.371.371.371.371.37-
09 Apr 20241.361.361.361.361.36-
08 Apr 20241.361.401.361.361.3617
05 Apr 20241.311.311.311.311.31-
04 Apr 20241.351.451.351.451.45170
03 Apr 20241.351.401.351.351.35164
02 Apr 20241.341.341.341.341.34-
28 Mar 20241.361.361.331.331.33-
27 Mar 20241.341.341.341.341.34250
26 Mar 20241.341.341.341.341.34-
25 Mar 20241.361.411.361.411.41720
22 Mar 20241.331.341.331.331.339,000
21 Mar 20241.311.311.311.311.31-
20 Mar 20241.311.311.311.311.31-
19 Mar 20241.181.211.181.211.213,000
18 Mar 20241.181.191.181.191.1918,100
15 Mar 20241.241.241.241.241.24-
14 Mar 20241.251.251.241.241.245,000
13 Mar 20241.281.281.281.281.28-
12 Mar 20241.311.311.291.291.29-
11 Mar 20241.331.331.331.331.33-
08 Mar 20241.351.351.351.351.35-
07 Mar 20241.301.351.301.301.3014,589
06 Mar 20241.271.291.271.291.29247
05 Mar 20241.271.271.271.271.27-
04 Mar 20241.271.281.271.281.28-
01 Mar 20241.361.361.361.361.36-
29 Feb 20241.361.391.361.391.3910,250
28 Feb 20241.351.351.351.351.35-
27 Feb 20241.381.381.381.381.38-
26 Feb 20241.361.421.351.421.423,000
23 Feb 20241.331.381.331.351.3514,452
22 Feb 20241.291.291.291.291.29-
21 Feb 20241.311.351.311.351.352,500
20 Feb 20241.271.341.271.311.3125,602
19 Feb 20241.301.331.301.331.33500
16 Feb 20241.421.451.421.451.4514,750
15 Feb 20241.321.351.291.341.3428,827
14 Feb 20241.141.151.141.151.153,500
13 Feb 20241.101.111.091.111.115,000
12 Feb 20241.111.111.111.111.11-
09 Feb 20241.101.101.091.101.1028,000
08 Feb 20241.081.081.081.081.08-
07 Feb 20241.111.111.111.111.11-
06 Feb 20241.091.091.091.091.09-
05 Feb 20241.091.091.061.061.064,457
02 Feb 20241.081.081.081.081.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...