S&P/ASX 200 (^AXJO)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:45PM AEDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 6,955.40 | 7,032.00 | 6,955.40 | 7,015.90 | 7,015.90 | - |
| 21 Mar 2023 | 6,919.60 | 6,991.90 | 6,918.70 | 6,955.40 | 6,955.40 | 638,800 |
| 20 Mar 2023 | 6,994.30 | 6,994.30 | 6,895.00 | 6,898.50 | 6,898.50 | 669,800 |
| 17 Mar 2023 | 6,968.10 | 6,996.50 | 6,954.20 | 6,994.80 | 6,994.80 | 1,419,200 |
| 16 Mar 2023 | 7,020.10 | 7,026.70 | 6,911.10 | 6,965.50 | 6,965.50 | 1,216,300 |
| 15 Mar 2023 | 7,027.40 | 7,068.90 | 7,019.30 | 7,068.90 | 7,068.90 | 851,100 |
| 14 Mar 2023 | 7,093.70 | 7,094.50 | 6,950.60 | 7,008.90 | 7,008.90 | 1,068,800 |
| 13 Mar 2023 | 7,151.00 | 7,151.40 | 7,071.90 | 7,108.80 | 7,108.80 | 673,800 |
| 10 Mar 2023 | 7,289.10 | 7,290.40 | 7,134.50 | 7,144.70 | 7,144.70 | 721,100 |
| 09 Mar 2023 | 7,292.20 | 7,328.50 | 7,289.90 | 7,311.10 | 7,311.10 | 619,000 |
| 08 Mar 2023 | 7,347.70 | 7,351.30 | 7,288.70 | 7,307.80 | 7,307.80 | 713,300 |
| 07 Mar 2023 | 7,312.00 | 7,370.30 | 7,302.90 | 7,364.70 | 7,364.70 | 771,100 |
| 06 Mar 2023 | 7,291.20 | 7,343.90 | 7,291.20 | 7,328.60 | 7,328.60 | 591,000 |
| 03 Mar 2023 | 7,263.30 | 7,292.50 | 7,263.00 | 7,283.60 | 7,283.60 | 565,400 |
| 02 Mar 2023 | 7,263.00 | 7,282.40 | 7,242.20 | 7,255.40 | 7,255.40 | 987,100 |
| 01 Mar 2023 | 7,258.20 | 7,271.40 | 7,216.30 | 7,251.60 | 7,251.60 | 668,200 |
| 28 Feb 2023 | 7,234.40 | 7,273.60 | 7,233.50 | 7,258.40 | 7,258.40 | 1,001,900 |
| 27 Feb 2023 | 7,280.80 | 7,282.30 | 7,193.40 | 7,224.80 | 7,224.80 | 639,600 |
| 24 Feb 2023 | 7,283.20 | 7,315.50 | 7,278.70 | 7,307.00 | 7,307.00 | 719,600 |
| 23 Feb 2023 | 7,291.80 | 7,306.50 | 7,283.40 | 7,285.40 | 7,285.40 | 721,200 |
| 22 Feb 2023 | 7,338.60 | 7,338.60 | 7,267.80 | 7,314.50 | 7,314.50 | 703,400 |
| 21 Feb 2023 | 7,336.50 | 7,340.80 | 7,297.00 | 7,336.30 | 7,336.30 | 636,000 |
| 20 Feb 2023 | 7,350.80 | 7,357.50 | 7,331.30 | 7,351.50 | 7,351.50 | 606,700 |
| 17 Feb 2023 | 7,413.60 | 7,413.60 | 7,346.80 | 7,346.80 | 7,346.80 | 801,700 |
| 16 Feb 2023 | 7,356.00 | 7,422.00 | 7,351.40 | 7,410.30 | 7,410.30 | 884,200 |
| 15 Feb 2023 | 7,440.40 | 7,440.40 | 7,337.00 | 7,352.20 | 7,352.20 | 756,500 |
| 14 Feb 2023 | 7,426.90 | 7,476.60 | 7,426.00 | 7,430.90 | 7,430.90 | 654,900 |
| 13 Feb 2023 | 7,430.90 | 7,430.90 | 7,406.00 | 7,417.80 | 7,417.80 | 673,500 |
| 10 Feb 2023 | 7,485.30 | 7,486.90 | 7,428.80 | 7,433.70 | 7,433.70 | 556,700 |
| 09 Feb 2023 | 7,521.40 | 7,521.50 | 7,482.00 | 7,490.30 | 7,490.30 | 579,900 |
| 08 Feb 2023 | 7,510.60 | 7,534.90 | 7,507.10 | 7,530.10 | 7,530.10 | 660,100 |
| 07 Feb 2023 | 7,534.30 | 7,553.60 | 7,495.20 | 7,504.10 | 7,504.10 | 618,500 |
| 06 Feb 2023 | 7,565.10 | 7,567.70 | 7,531.40 | 7,539.00 | 7,539.00 | 636,000 |
| 03 Feb 2023 | 7,497.30 | 7,565.00 | 7,496.10 | 7,558.10 | 7,558.10 | 981,500 |
| 02 Feb 2023 | 7,505.80 | 7,548.20 | 7,505.30 | 7,511.60 | 7,511.60 | 707,400 |
| 01 Feb 2023 | 7,488.10 | 7,537.70 | 7,488.10 | 7,501.70 | 7,501.70 | 692,800 |
| 31 Jan 2023 | 7,483.00 | 7,516.80 | 7,463.70 | 7,476.70 | 7,476.70 | 888,100 |
| 30 Jan 2023 | 7,490.60 | 7,505.60 | 7,474.30 | 7,481.70 | 7,481.70 | 657,200 |
| 27 Jan 2023 | 7,489.60 | 7,508.50 | 7,483.00 | 7,493.80 | 7,493.80 | 705,000 |
| 25 Jan 2023 | 7,488.40 | 7,507.30 | 7,453.10 | 7,468.30 | 7,468.30 | 658,200 |
| 24 Jan 2023 | 7,462.30 | 7,497.80 | 7,453.80 | 7,490.40 | 7,490.40 | 612,900 |
| 23 Jan 2023 | 7,451.30 | 7,472.80 | 7,434.50 | 7,457.30 | 7,457.30 | 565,700 |
| 20 Jan 2023 | 7,437.90 | 7,457.80 | 7,427.30 | 7,452.20 | 7,452.20 | 777,300 |
| 19 Jan 2023 | 7,392.50 | 7,439.70 | 7,380.10 | 7,435.30 | 7,435.30 | 574,600 |
| 18 Jan 2023 | 7,377.20 | 7,410.80 | 7,376.20 | 7,393.40 | 7,393.40 | 642,600 |
| 17 Jan 2023 | 7,370.80 | 7,399.50 | 7,364.20 | 7,386.30 | 7,386.30 | 574,800 |
| 16 Jan 2023 | 7,328.10 | 7,396.00 | 7,328.10 | 7,388.20 | 7,388.20 | 497,000 |
| 13 Jan 2023 | 7,281.60 | 7,357.80 | 7,281.60 | 7,328.10 | 7,328.10 | 522,900 |
| 12 Jan 2023 | 7,207.70 | 7,288.70 | 7,205.60 | 7,280.40 | 7,280.40 | 571,500 |
| 11 Jan 2023 | 7,148.10 | 7,204.00 | 7,148.10 | 7,195.30 | 7,195.30 | 518,400 |
| 10 Jan 2023 | 7,143.10 | 7,151.90 | 7,124.90 | 7,131.00 | 7,131.00 | 519,900 |
| 09 Jan 2023 | 7,124.70 | 7,186.20 | 7,124.70 | 7,151.30 | 7,151.30 | 512,500 |
| 06 Jan 2023 | 7,082.80 | 7,116.80 | 7,062.00 | 7,109.60 | 7,109.60 | 528,600 |
| 05 Jan 2023 | 7,059.80 | 7,099.70 | 7,053.80 | 7,063.60 | 7,063.60 | 614,900 |
| 04 Jan 2023 | 6,955.30 | 7,059.20 | 6,952.60 | 7,059.20 | 7,059.20 | 544,500 |
| 03 Jan 2023 | 7,046.30 | 7,071.30 | 6,905.30 | 6,946.20 | 6,946.20 | 420,300 |
| 30 Dec 2022 | 7,022.80 | 7,073.40 | 7,022.80 | 7,038.70 | 7,038.70 | 430,700 |
| 29 Dec 2022 | 7,074.10 | 7,074.10 | 6,993.80 | 7,020.10 | 7,020.10 | 492,200 |
| 28 Dec 2022 | 7,111.60 | 7,124.00 | 7,069.00 | 7,086.40 | 7,086.40 | 427,500 |
| 23 Dec 2022 | 7,152.50 | 7,152.50 | 7,062.90 | 7,107.70 | 7,107.70 | 398,000 |
| 22 Dec 2022 | 7,119.40 | 7,167.20 | 7,119.00 | 7,152.50 | 7,152.50 | 593,900 |
| 21 Dec 2022 | 7,045.00 | 7,139.10 | 7,043.80 | 7,115.10 | 7,115.10 | 658,500 |
| 20 Dec 2022 | 7,121.00 | 7,124.40 | 7,019.50 | 7,024.30 | 7,024.30 | 681,300 |
| 19 Dec 2022 | 7,144.40 | 7,152.70 | 7,123.10 | 7,133.90 | 7,133.90 | 491,300 |
| 16 Dec 2022 | 7,204.80 | 7,204.80 | 7,117.60 | 7,148.70 | 7,148.70 | 1,491,200 |
| 15 Dec 2022 | 7,242.10 | 7,242.10 | 7,202.60 | 7,204.80 | 7,204.80 | 915,600 |
| 14 Dec 2022 | 7,208.20 | 7,253.50 | 7,205.80 | 7,251.30 | 7,251.30 | 731,000 |
| 13 Dec 2022 | 7,192.50 | 7,228.10 | 7,190.20 | 7,203.30 | 7,203.30 | 641,300 |
| 12 Dec 2022 | 7,199.80 | 7,201.30 | 7,156.50 | 7,180.80 | 7,180.80 | 608,400 |
| 09 Dec 2022 | 7,186.30 | 7,217.80 | 7,184.10 | 7,213.20 | 7,213.20 | 716,500 |
| 08 Dec 2022 | 7,225.40 | 7,227.50 | 7,170.00 | 7,175.50 | 7,175.50 | 833,800 |
| 07 Dec 2022 | 7,289.90 | 7,289.90 | 7,220.60 | 7,229.40 | 7,229.40 | 813,400 |
| 06 Dec 2022 | 7,315.60 | 7,321.10 | 7,283.00 | 7,291.30 | 7,291.30 | 700,900 |
| 05 Dec 2022 | 7,316.80 | 7,351.00 | 7,303.90 | 7,325.60 | 7,325.60 | 650,300 |
| 02 Dec 2022 | 7,342.60 | 7,349.00 | 7,292.80 | 7,301.50 | 7,301.50 | 716,400 |
| 01 Dec 2022 | 7,306.00 | 7,375.20 | 7,305.70 | 7,354.40 | 7,354.40 | 715,000 |
| 30 Nov 2022 | 7,256.50 | 7,293.70 | 7,222.30 | 7,284.20 | 7,284.20 | 1,846,100 |
| 29 Nov 2022 | 7,231.90 | 7,253.60 | 7,200.90 | 7,253.30 | 7,253.30 | 680,000 |
| 28 Nov 2022 | 7,247.40 | 7,247.40 | 7,216.00 | 7,229.10 | 7,229.10 | 699,800 |
| 25 Nov 2022 | 7,239.40 | 7,268.50 | 7,239.40 | 7,259.50 | 7,259.50 | 552,100 |
| 24 Nov 2022 | 7,231.80 | 7,264.60 | 7,231.80 | 7,241.80 | 7,241.80 | 593,800 |
| 23 Nov 2022 | 7,231.80 | 7,250.70 | 7,231.80 | 7,247.40 | 7,247.40 | 68,600 |
| 22 Nov 2022 | 7,139.30 | 7,194.10 | 7,139.30 | 7,181.30 | 7,181.30 | 677,000 |
| 21 Nov 2022 | 7,151.80 | 7,174.40 | 7,131.70 | 7,139.30 | 7,139.30 | 598,600 |
| 18 Nov 2022 | 7,138.30 | 7,166.20 | 7,137.70 | 7,151.80 | 7,151.80 | 762,700 |
| 17 Nov 2022 | 7,107.10 | 7,146.90 | 7,107.00 | 7,135.70 | 7,135.70 | 744,900 |
| 16 Nov 2022 | 7,142.30 | 7,142.50 | 7,102.90 | 7,122.20 | 7,122.20 | 742,800 |
| 15 Nov 2022 | 7,133.50 | 7,144.00 | 7,114.20 | 7,141.60 | 7,141.60 | 937,500 |
| 14 Nov 2022 | 7,183.20 | 7,196.50 | 7,146.30 | 7,146.30 | 7,146.30 | 978,100 |
| 11 Nov 2022 | 7,000.10 | 7,170.60 | 6,997.80 | 7,158.00 | 7,158.00 | 1,162,600 |
| 10 Nov 2022 | 6,986.00 | 6,988.10 | 6,954.50 | 6,964.00 | 6,964.00 | 733,000 |
| 09 Nov 2022 | 6,969.30 | 7,012.40 | 6,967.90 | 6,999.30 | 6,999.30 | 775,500 |
| 08 Nov 2022 | 6,939.60 | 6,968.00 | 6,939.60 | 6,958.90 | 6,958.90 | 713,000 |
| 07 Nov 2022 | 6,917.10 | 6,943.40 | 6,907.70 | 6,933.70 | 6,933.70 | 688,800 |
| 04 Nov 2022 | 6,860.60 | 6,895.00 | 6,829.60 | 6,892.50 | 6,892.50 | 665,500 |
| 03 Nov 2022 | 6,953.10 | 6,953.10 | 6,823.00 | 6,857.90 | 6,857.90 | 694,100 |
| 02 Nov 2022 | 6,980.80 | 7,011.70 | 6,978.80 | 6,986.70 | 6,986.70 | 819,400 |
| 01 Nov 2022 | 6,866.50 | 6,976.90 | 6,858.20 | 6,976.90 | 6,976.90 | 701,300 |
| 31 Oct 2022 | 6,786.70 | 6,869.20 | 6,786.70 | 6,863.50 | 6,863.50 | 1,019,200 |
| 28 Oct 2022 | 6,827.00 | 6,827.00 | 6,776.00 | 6,785.70 | 6,785.70 | 784,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
