Australia markets closed

(SBI.TO)

. 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 20241.151.161.151.161.1610,500
24 June 20241.161.161.161.161.16-
21 June 20241.181.181.161.161.16200
20 June 20241.251.261.201.201.2024,000
19 June 20241.251.251.241.241.24400
18 June 20241.181.201.181.201.207,200
17 June 20241.171.171.141.141.148,000
14 June 20241.161.161.161.161.161,600
13 June 20241.161.161.161.161.16500
12 June 20241.211.211.161.161.16900
11 June 20241.181.221.181.211.2114,800
10 June 20241.211.211.121.191.1911,400
07 June 20241.181.241.181.221.22600
06 June 20241.191.191.191.191.19300
05 June 20241.221.221.201.201.203,500
04 June 20241.211.211.211.211.21-
03 June 20241.231.231.211.211.212,400
31 May 20241.231.351.231.271.275,100
30 May 20241.171.291.171.221.2215,200
29 May 20241.171.171.171.171.171,800
28 May 20241.151.151.151.151.152,900
27 May 20241.101.101.101.101.101,700
24 May 20241.051.101.051.101.101,300
23 May 20241.061.061.061.061.06700
22 May 20241.081.081.061.061.0612,100
21 May 20241.051.091.051.091.0918,100
17 May 20241.021.051.011.011.0111,700
16 May 20240.981.020.981.021.0295,400
15 May 20241.001.000.980.980.9891,400
14 May 20241.021.031.001.011.01158,900
13 May 20241.171.171.171.171.175,100
10 May 20241.161.161.161.161.164,000
09 May 20241.151.161.151.161.1610,500
08 May 20241.121.161.091.161.1634,400
07 May 20241.161.161.101.101.1021,100
06 May 20241.171.171.131.171.1710,700
03 May 20241.141.171.141.151.1510,300
02 May 20241.151.151.151.151.154,500
01 May 20241.161.171.161.171.17700
30 Apr 20241.151.161.101.161.163,600
29 Apr 20241.201.201.161.201.2054,900
26 Apr 20241.121.121.121.121.121,000
25 Apr 20241.131.131.101.121.1284,000
24 Apr 20241.141.141.141.141.142,000
23 Apr 20241.141.141.141.141.145,500
22 Apr 20241.151.151.141.141.142,400
19 Apr 20241.241.241.051.141.1431,900
18 Apr 20241.401.401.161.241.2411,600
17 Apr 20241.081.451.081.441.4428,700
16 Apr 20241.081.080.971.081.0839,800
15 Apr 20241.031.081.031.081.0817,800
12 Apr 20241.091.121.061.061.0674,800
11 Apr 20241.111.111.091.091.098,800
10 Apr 20241.151.151.101.101.1015,500
09 Apr 20241.151.151.091.101.1037,300
08 Apr 20241.171.251.101.171.1768,600
05 Apr 20241.251.301.251.301.3013,300
04 Apr 20241.281.321.221.241.2420,200
03 Apr 20241.301.351.241.261.2635,200
02 Apr 20241.251.321.201.321.3222,000
01 Apr 20241.251.351.221.261.2662,700
28 Mar 20241.451.451.451.451.454,900
27 Mar 20241.191.481.171.421.426,400
26 Mar 20241.201.281.191.211.2117,500
25 Mar 20241.101.151.101.101.102,400
22 Mar 20241.161.161.131.131.131,500
21 Mar 20241.281.281.201.201.209,400
20 Mar 20241.071.141.071.101.106,700
19 Mar 20241.061.071.001.071.075,100
18 Mar 20241.051.051.051.051.05200
15 Mar 20241.111.111.021.051.055,500
14 Mar 20241.221.401.021.131.1318,900
13 Mar 20241.101.201.101.201.2016,800
12 Mar 20241.101.101.101.101.10-
11 Mar 20241.071.191.071.101.1010,200
08 Mar 20241.111.151.051.051.0512,800
07 Mar 20240.991.050.991.051.051,500
06 Mar 20240.951.030.950.990.9918,700
05 Mar 20240.880.930.880.930.9310,500
04 Mar 20240.930.930.840.860.867,500
01 Mar 20240.860.950.860.930.9315,000
29 Feb 20240.840.840.840.840.84-
28 Feb 20240.840.840.840.840.84-
27 Feb 20240.840.840.840.840.84-
26 Feb 20240.840.840.840.840.84-
23 Feb 20240.840.840.840.840.84500
22 Feb 20240.860.860.860.860.86500
21 Feb 20240.820.820.820.820.82-
20 Feb 20240.870.870.810.820.822,000
16 Feb 20240.880.880.880.880.88-
15 Feb 20240.880.880.880.880.88-
14 Feb 20240.880.880.880.880.88500
13 Feb 20240.900.900.900.900.90-
12 Feb 20240.880.900.880.900.9019,500
09 Feb 20240.860.860.860.860.86-
08 Feb 20240.860.860.860.860.86-
07 Feb 20240.860.860.860.860.86-
06 Feb 20240.860.860.860.860.864,000
05 Feb 20240.890.890.890.890.89-
02 Feb 20240.890.890.890.890.896,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...