Australia markets closed

(ALL-PJ)

. 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 202427.3827.3927.2727.3327.33134,049
24 June 202427.3427.3927.3227.3227.3212,356
21 June 202427.3027.3727.2227.2827.2832,207
20 June 202427.3527.3527.1827.1927.1949,039
18 June 202427.2827.4327.2827.3327.3331,717
17 June 202427.2927.3427.1727.2027.2041,570
14 June 202427.3527.3527.2427.2927.2919,170
13 June 202427.3427.3927.1827.2727.2729,841
12 June 202427.3627.4027.1827.2527.2534,782
11 June 202427.2127.2427.1627.1727.1731,375
10 June 202427.2927.3127.1327.2127.2133,484
07 June 202427.2927.3627.2327.2527.2533,739
06 June 202427.3227.4027.2727.3827.3819,165
05 June 202427.4227.4427.3027.3127.3141,644
04 June 202427.3227.3927.2827.3727.3794,603
03 June 202427.2527.2927.1727.2827.2851,127
31 May 202427.0827.2627.0027.2327.23113,576
30 May 202426.8227.0526.8026.9626.9642,360
29 May 202426.9426.9426.7126.8026.8037,531
28 May 202427.1527.1526.9826.9926.9926,312
24 May 202427.0227.0926.8927.0627.0615,504
23 May 202427.1627.1626.8726.9426.9493,031
22 May 202426.9827.1426.9627.1427.1443,301
21 May 202427.0427.1626.8926.9026.9033,278
20 May 202427.0127.0926.9927.0227.0224,331
17 May 202427.0427.0726.9627.0127.0135,158
16 May 202427.1627.1626.9627.0527.05138,546
15 May 202427.0727.1927.0027.1427.1431,307
14 May 202426.9927.0826.8026.9326.9341,486
13 May 202426.9627.0226.8726.9426.9430,564
10 May 202426.8426.9226.7626.8726.8723,035
09 May 202426.7326.8426.6626.7826.7832,893
08 May 202427.0827.0826.7526.7926.7942,131
07 May 202427.2027.2027.0027.0827.0841,942
06 May 202427.1727.2027.1027.1727.1735,374
03 May 202426.9927.1826.9927.1227.1229,093
02 May 202426.8026.9626.7526.9226.9225,739
01 May 202426.7726.9226.6626.7926.7942,813
30 Apr 202426.8726.8826.6626.6826.6846,830
29 Apr 202426.8827.0126.8426.8926.8933,513
26 Apr 202426.7226.9426.6226.8226.8266,630
25 Apr 202426.6326.7526.4426.6926.6931,978
24 Apr 202426.6926.8026.5526.7826.7826,202
23 Apr 202426.7226.8526.6326.6926.6956,743
22 Apr 202426.4226.7026.4226.6726.6746,155
19 Apr 202426.3726.4726.3226.4226.4255,069
18 Apr 202426.2926.3626.2426.3226.32118,221
17 Apr 202426.3726.4126.2126.2126.2180,249
16 Apr 202426.1026.2826.0926.2226.2260,448
15 Apr 202426.3426.3526.0326.1026.1080,924
12 Apr 202426.3526.3726.2026.3026.3034,083
11 Apr 202426.4626.5026.2126.2826.2899,109
10 Apr 202426.6926.7026.2926.4226.4297,290
09 Apr 202426.8926.9326.7326.7426.7457,602
08 Apr 202427.0227.0226.7626.8026.8068,660
05 Apr 202426.9827.0626.9026.9426.9451,319
04 Apr 202427.0627.1226.9026.9326.9349,367
03 Apr 202426.9327.0026.7926.9226.9234,362
02 Apr 202427.0027.0426.8626.9726.9780,252
01 Apr 202426.9627.1026.7727.0927.0979,227
28 Mar 202426.8926.8926.7726.8526.8569,869
27 Mar 202426.7726.7726.6526.7626.7697,284
27 Mar 20240.460938 Dividend
26 Mar 202427.1627.2127.0427.0426.5897,881
25 Mar 202427.2527.2727.1227.1626.70227,057
22 Mar 202427.3627.3727.2327.3226.8564,078
21 Mar 202427.3627.4027.2427.2426.7849,147
20 Mar 202427.4427.4627.1327.2126.75216,847
19 Mar 202427.3427.4527.2827.4426.97225,153
18 Mar 202427.0127.3626.9427.3426.87218,603
15 Mar 202427.0627.0626.9126.9226.4692,961
14 Mar 202427.0427.0426.9226.9626.5062,166
13 Mar 202427.1227.1526.9926.9926.5381,648
12 Mar 202427.1227.1226.9927.0626.6044,882
11 Mar 202427.0827.1527.0427.1026.6436,256
08 Mar 202427.2127.2627.0627.0826.6248,065
07 Mar 202427.1327.2027.0927.1026.6460,852
06 Mar 202427.1827.1827.0727.0826.6264,933
05 Mar 202427.0827.1427.0227.1026.6431,863
04 Mar 202427.0727.2027.0327.0326.5738,520
01 Mar 202427.2627.3527.1127.2026.7450,065
29 Feb 202427.4027.4127.1427.2326.77183,739
28 Feb 202427.2427.3827.2327.2426.7829,369
27 Feb 202427.4227.4227.2227.2226.7636,200
26 Feb 202427.5427.5427.2827.3326.8627,450
23 Feb 202427.3627.5427.3627.4927.0242,043
22 Feb 202427.2827.3927.1627.2726.8163,198
21 Feb 202427.2827.3727.1427.1426.6844,673
20 Feb 202427.2027.2827.1427.1626.7026,281
16 Feb 202427.0527.1827.0127.1026.6474,260
15 Feb 202427.1327.2327.0627.1726.7135,217
14 Feb 202427.1627.2626.9127.0426.5835,554
13 Feb 202427.2427.2426.9527.0226.5640,785
12 Feb 202427.3227.4627.2427.4126.9439,352
09 Feb 202427.1427.3227.0127.2526.79100,883
08 Feb 202426.8927.1226.8927.1026.6453,051
07 Feb 202427.0527.1026.8826.9726.5129,898
06 Feb 202427.1027.1326.8926.9426.4836,685
05 Feb 202427.1827.1926.9927.0026.5429,832
02 Feb 202427.1827.3027.0827.2126.7519,688
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...