New Zealand markets close in 5 hours 13 minutes

S&P/ASX 200 (^AXJO)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6,037.60+111.50 (+1.88%)
At close: 5:28PM AEST
DateOpenHighLowClose*Adj. close**Volume
04 Aug 20205,926.106,059.505,926.106,037.606,037.60-
03 Aug 20205,926.105,926.105,926.105,926.105,926.10-
31 Jul 20206,051.106,051.105,893.205,927.805,927.80879,100
30 Jul 20206,019.406,067.006,019.406,051.106,051.10668,700
29 Jul 20206,019.206,051.106,000.706,006.406,006.40675,800
28 Jul 20206,044.206,113.806,019.806,020.506,020.50732,400
27 Jul 20206,024.006,044.506,013.106,044.206,044.20577,100
24 Jul 20206,094.506,094.506,010.706,024.006,024.00547,000
23 Jul 20206,094.506,094.506,094.506,094.506,094.50-
22 Jul 20206,156.306,156.306,055.506,075.106,075.10614,600
21 Jul 20206,001.606,160.606,001.606,156.306,156.30695,400
20 Jul 20206,033.606,038.805,991.906,001.606,001.60482,300
17 Jul 20206,010.906,042.405,999.406,033.606,033.60583,200
16 Jul 20206,052.906,078.005,989.906,010.906,010.90676,700
15 Jul 20205,941.106,052.905,941.106,052.906,052.90656,100
14 Jul 20205,977.505,977.505,918.805,941.105,941.10652,800
13 Jul 20205,998.406,007.405,919.205,977.505,977.50666,700
10 Jul 20205,955.505,956.205,899.505,919.205,919.20565,400
09 Jul 20205,920.305,998.805,920.305,955.505,955.50681,300
08 Jul 20206,012.906,018.405,920.305,920.305,920.30777,800
07 Jul 20206,014.606,077.306,004.206,012.906,012.90772,700
06 Jul 20206,057.906,078.306,014.606,014.606,014.60568,300
03 Jul 20206,032.706,101.406,021.706,057.906,057.90645,900
02 Jul 20205,934.406,034.905,934.406,032.706,032.70832,700
01 Jul 20205,897.905,953.905,892.805,934.405,934.40729,000
30 Jun 20205,815.005,955.205,815.005,897.905,897.901,009,000
29 Jun 20205,904.105,904.105,773.205,815.005,815.00708,900
26 Jun 20205,817.705,913.605,817.705,904.105,904.10901,300
25 Jun 20205,965.705,965.705,817.705,817.705,817.70883,200
24 Jun 20205,954.405,992.805,942.305,965.705,965.70817,700
23 Jun 20205,944.505,999.205,882.805,954.405,954.40916,300
22 Jun 20205,942.605,972.605,881.105,944.505,944.50761,300
19 Jun 20205,942.506,006.305,929.905,942.605,942.601,950,100
18 Jun 20205,986.905,986.905,888.705,936.505,936.501,173,900
17 Jun 20205,952.105,991.805,931.505,991.805,991.80919,900
16 Jun 20205,760.205,975.805,758.505,942.305,942.301,089,000
15 Jun 20205,846.705,857.705,719.805,719.805,719.801,054,600
12 Jun 20205,960.605,960.605,756.505,847.805,847.801,323,700
11 Jun 20206,148.406,148.405,949.605,960.605,960.601,147,700
10 Jun 20206,144.906,182.306,089.706,148.406,148.401,028,500
09 Jun 20205,998.706,198.605,998.706,144.906,144.901,407,600
05 Jun 20205,991.806,017.805,963.005,998.705,998.70946,400
04 Jun 20205,941.606,040.205,941.605,991.805,991.801,328,900
03 Jun 20205,835.105,943.705,835.105,941.605,941.601,032,300
02 Jun 20205,819.205,859.005,800.005,835.105,835.10957,400
01 Jun 20205,755.705,819.205,705.405,819.205,819.20841,800
29 May 20205,851.105,851.105,755.705,755.705,755.702,447,600
28 May 20205,775.005,922.005,775.005,851.105,851.101,227,600
27 May 20205,780.005,835.905,713.905,775.005,775.001,345,200
26 May 20205,615.605,780.005,615.605,780.005,780.001,021,600
25 May 20205,513.705,615.605,512.405,615.605,615.60679,200
22 May 20205,550.405,569.705,494.805,497.005,497.00759,100
21 May 20205,573.005,610.005,545.205,550.405,550.40853,100
20 May 20205,559.505,587.105,507.005,573.005,573.00753,200
19 May 20205,460.505,606.805,460.505,559.505,559.50922,400
18 May 20205,404.805,486.305,404.805,460.505,460.50797,800
15 May 20205,328.705,412.405,328.705,404.805,404.80750,200
14 May 20205,421.705,421.705,328.705,328.705,328.70829,800
13 May 20205,403.005,421.905,301.905,421.905,421.90895,400
12 May 20205,461.205,461.405,374.005,403.005,403.00866,400
11 May 20205,405.905,489.505,405.805,461.205,461.20795,500
08 May 20205,378.705,428.005,378.505,391.105,391.10851,300
07 May 20205,384.605,388.305,347.305,364.205,364.20780,000
06 May 20205,407.105,408.605,345.005,384.605,384.60694,800
05 May 20205,319.805,407.105,319.805,407.105,407.10721,900
04 May 20205,245.905,328.405,169.605,319.805,319.80853,400
01 May 20205,522.405,522.405,245.905,245.905,245.901,007,000
30 Apr 20205,393.405,549.105,393.405,522.405,522.401,198,100
29 Apr 20205,313.105,393.405,312.705,393.405,393.40882,600
28 Apr 20205,321.405,373.805,272.805,313.105,313.10851,800
27 Apr 20205,242.605,329.405,214.805,321.405,321.40691,700
24 Apr 20205,217.105,263.805,207.505,242.605,242.60773,900
23 Apr 20205,221.205,282.605,181.705,217.105,217.10877,000
22 Apr 20205,221.305,251.705,100.705,221.205,221.20996,700
21 Apr 20205,353.005,353.005,214.505,221.305,221.30960,500
20 Apr 20205,486.305,490.605,353.005,353.005,353.00855,400
17 Apr 20205,416.305,563.605,416.305,487.505,487.501,125,300
16 Apr 20205,466.705,466.705,345.005,416.305,416.301,115,600
15 Apr 20205,488.105,533.005,416.405,466.705,466.701,015,700
14 Apr 20205,387.305,490.705,360.005,488.105,488.101,159,400
09 Apr 20205,206.905,387.305,206.905,387.305,387.30914,200
08 Apr 20205,252.305,321.005,121.905,206.905,206.901,158,400
07 Apr 20205,306.805,423.105,187.005,252.305,252.301,113,300
06 Apr 20205,067.505,302.205,067.505,286.805,286.80912,700
03 Apr 20205,154.305,246.805,022.405,067.505,067.501,072,000
02 Apr 20205,258.605,258.605,065.205,154.305,154.301,020,200
01 Apr 20205,076.805,272.305,076.805,258.605,258.601,064,600
31 Mar 20205,181.405,366.405,005.805,076.805,076.801,522,500
30 Mar 20204,842.405,181.404,833.105,181.405,181.401,033,800
27 Mar 20205,113.305,236.704,842.404,842.404,842.401,456,800
26 Mar 20204,998.105,174.404,998.105,113.305,113.301,216,700
25 Mar 20204,735.705,024.504,735.704,998.104,998.101,355,600
24 Mar 20204,546.004,735.704,546.004,735.704,735.701,408,000
23 Mar 20204,753.904,761.004,402.504,546.004,546.001,486,000
20 Mar 20204,782.905,016.104,782.904,816.604,816.601,872,000
19 Mar 20204,953.205,102.504,741.004,782.904,782.901,877,500
18 Mar 20205,293.405,293.404,888.104,953.204,953.201,774,000
17 Mar 20205,002.005,303.704,997.305,293.405,293.401,998,200
16 Mar 20205,539.305,539.305,002.005,002.005,002.001,638,500
13 Mar 20205,304.605,539.304,873.705,539.305,539.302,260,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...