Australia markets closed

(JANX)

. 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 202443.1143.5540.9941.4741.47529,200
24 June 202441.0644.0540.1843.2243.22783,000
21 June 202440.5541.9239.1340.9640.962,110,900
20 June 202440.0140.7139.0040.3040.30616,500
18 June 202440.1542.0239.4040.4040.40485,200
17 June 202442.6942.7640.0040.0840.08651,600
14 June 202441.9042.9541.0242.0042.00416,600
13 June 202442.8843.8542.2942.3742.37458,000
12 June 202443.6444.4842.1042.7542.75426,000
11 June 202442.9643.1641.8842.0442.04559,200
10 June 202443.7843.9942.1943.3843.38705,400
07 June 202442.0044.6642.0044.1644.16401,500
06 June 202445.6346.0341.9142.5942.591,242,600
05 June 202448.3048.5045.7046.7746.77966,300
04 June 202454.1454.8547.6948.5248.521,761,200
03 June 202454.4456.0053.2954.9854.982,481,400
31 May 202450.8254.4950.5653.5053.50866,800
30 May 202447.9550.6247.3750.4150.411,127,000
29 May 202446.2647.9045.9447.6047.60487,000
28 May 202446.3647.3643.8947.2647.26578,400
24 May 202442.9945.4042.7045.3745.37695,500
23 May 202445.6246.1342.9643.0243.02614,900
22 May 202445.6946.3044.6045.3545.35375,800
21 May 202446.8448.4445.2245.4945.49879,100
20 May 202447.6649.5046.9547.9947.99903,900
17 May 202447.7647.9746.7947.1047.10698,000
16 May 202447.1848.2546.5747.5147.51680,500
15 May 202449.2249.8747.3447.4847.48918,500
14 May 202450.9051.3347.5147.9147.91690,700
13 May 202450.0050.0847.9249.9949.99864,300
10 May 202452.9253.5448.5448.9248.921,031,700
09 May 202454.0054.9150.7951.9451.941,492,800
08 May 202453.6858.0051.6355.3755.371,551,200
07 May 202462.6763.3760.3961.5061.50518,300
06 May 202463.1663.3457.1162.1962.19869,100
03 May 202463.9865.6059.3164.7864.781,049,900
02 May 202459.9464.7956.4162.4362.431,118,100
01 May 202457.0060.0555.5358.1958.19906,500
30 Apr 202454.8857.1153.6057.0057.00653,400
29 Apr 202447.8561.0047.5856.0856.081,537,500
26 Apr 202447.0848.2346.5147.3947.39574,000
25 Apr 202448.3048.3045.6847.1047.10555,300
24 Apr 202449.9550.0646.5248.2148.21580,100
23 Apr 202449.3150.4248.2849.7849.78706,600
22 Apr 202449.6649.9544.7148.8848.881,119,200
19 Apr 202448.1449.1346.4548.6948.69668,800
18 Apr 202447.8749.0047.3248.8548.85396,700
17 Apr 202450.0051.4047.2847.9647.96614,400
16 Apr 202452.1052.3350.0250.5550.55536,800
15 Apr 202451.0554.5950.4351.8651.861,040,700
12 Apr 202449.9454.7649.5352.6552.651,525,700
11 Apr 202447.0656.2747.0050.0050.002,685,500
10 Apr 202439.0049.0038.0844.6244.623,343,000
09 Apr 202438.6040.5438.4340.0340.03703,400
08 Apr 202435.4639.0534.9238.6338.63300,500
05 Apr 202435.1635.6834.6335.1235.12278,700
04 Apr 202436.9537.7735.3235.4035.40307,400
03 Apr 202436.3336.4535.1136.3436.34312,500
02 Apr 202436.2336.6034.7535.8735.87521,900
01 Apr 202437.6238.1035.3337.6937.69286,900
28 Mar 202438.3539.2336.9437.6537.65396,000
27 Mar 202439.2939.8837.5037.9237.92397,400
26 Mar 202438.9040.3138.5538.8438.84355,100
25 Mar 202439.8041.7238.1838.5338.53293,200
22 Mar 202440.0040.5838.5139.5339.53244,100
21 Mar 202440.1540.9838.5839.8539.85595,400
20 Mar 202440.9341.7838.0339.1339.13442,800
19 Mar 202437.2840.3537.2338.6338.631,028,000
18 Mar 202439.8140.3037.4638.8138.81208,000
15 Mar 202437.5139.7136.8139.4539.45848,600
14 Mar 202440.0040.0036.4437.7737.77542,800
13 Mar 202439.4540.3238.7439.9239.92308,700
12 Mar 202438.8340.3236.2338.8338.83642,700
11 Mar 202441.9842.6539.4339.9739.97503,900
08 Mar 202440.3841.6839.2039.8139.81377,000
07 Mar 202442.1443.3739.3640.6140.61497,600
06 Mar 202442.3844.3441.7042.0742.07475,900
05 Mar 202442.4645.9840.4043.2443.241,020,400
04 Mar 202448.4849.0241.7742.6142.611,251,000
01 Mar 202445.0049.6344.4147.6747.671,560,800
29 Feb 202452.1254.8845.5448.3848.384,451,400
28 Feb 202452.1058.6940.6046.6046.605,937,300
27 Feb 202435.7952.0034.2549.7549.7515,491,600
26 Feb 202415.5217.2914.8415.1015.10761,700
23 Feb 202414.7217.9914.6815.6915.69386,000
22 Feb 202413.2015.8713.2014.6114.61637,200
21 Feb 202410.2115.2810.0613.1413.141,119,200
20 Feb 20249.3510.028.959.969.96186,400
16 Feb 20249.489.639.189.439.4361,400
15 Feb 20249.109.858.289.509.5065,400
14 Feb 20248.039.287.909.049.0490,900
13 Feb 20248.048.617.817.937.93127,600
12 Feb 20249.559.738.458.618.61184,100
09 Feb 20249.379.879.299.439.4344,600
08 Feb 20248.809.288.569.209.2087,100
07 Feb 20248.938.938.568.818.8145,300
06 Feb 20248.729.018.618.888.8852,400
05 Feb 20248.058.967.798.698.69166,200
02 Feb 20248.298.548.018.328.3246,000
01 Feb 20248.708.707.888.498.49116,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...