^AXJO - S&P/ASX 200

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20186,245.106,274.206,243.106,262.706,262.70-
18 Jul 20186,203.606,256.806,203.606,245.106,245.10-
17 Jul 20186,241.506,241.506,199.906,203.606,203.60-
16 Jul 20186,267.606,275.706,235.506,241.506,241.50-
13 Jul 20186,268.306,287.106,251.106,268.406,268.40-
12 Jul 20186,215.606,279.806,209.906,268.306,268.30-
11 Jul 20186,258.106,258.106,209.606,215.606,215.60-
10 Jul 20186,286.006,306.106,257.906,258.106,258.10-
09 Jul 20186,272.306,301.506,272.306,286.006,286.00-
06 Jul 20186,215.506,273.506,215.506,272.306,272.30-
05 Jul 20186,183.406,218.506,182.006,215.506,215.50-
04 Jul 20186,210.206,213.806,174.406,183.406,183.40-
03 Jul 20186,177.806,218.306,177.806,210.206,210.20-
02 Jul 20186,194.606,220.106,177.506,177.806,177.80-
29 Jun 20186,215.406,232.606,194.606,194.606,194.60-
28 Jun 20186,195.906,218.906,178.406,215.406,215.40-
27 Jun 20186,197.606,216.306,189.406,195.906,195.90-
26 Jun 20186,210.406,210.406,161.106,197.606,197.60-
25 Jun 20186,225.706,250.806,204.306,210.406,210.40-
22 Jun 20186,232.106,243.406,217.006,225.206,225.20-
21 Jun 20186,172.606,249.306,172.606,232.106,232.10-
20 Jun 20186,102.106,172.606,102.106,172.606,172.60-
19 Jun 20186,104.106,147.606,102.106,102.106,102.10-
18 Jun 20186,094.006,114.906,085.206,104.106,104.10-
15 Jun 20186,016.606,100.106,016.606,094.006,094.00-
14 Jun 20186,023.506,033.706,007.506,016.606,016.60-
13 Jun 20186,054.406,054.406,010.706,023.506,023.50-
12 Jun 20186,045.206,063.906,040.806,054.406,054.40-
08 Jun 20186,057.306,060.806,041.406,045.206,045.20-
07 Jun 20186,025.106,070.706,025.106,057.306,057.30-
06 Jun 20185,994.906,026.105,994.906,025.106,025.10-
05 Jun 20186,025.506,025.505,982.205,994.905,994.90-
04 Jun 20185,990.406,038.505,990.406,025.506,025.50-
01 Jun 20186,011.906,011.905,972.005,990.405,990.40-
31 May 20185,984.706,024.405,984.706,011.906,011.90-
30 May 20186,013.606,013.605,964.105,984.705,984.70-
29 May 20186,004.006,025.205,995.606,013.606,013.60-
28 May 20186,032.806,032.805,993.806,004.006,004.00-
25 May 20186,037.106,038.906,016.606,032.806,032.80-
24 May 20186,032.506,039.306,011.906,037.106,037.10-
23 May 20186,041.906,056.606,026.106,032.506,032.50-
22 May 20186,084.506,084.506,028.506,041.906,041.90-
21 May 20186,087.406,094.906,070.306,084.506,084.50-
18 May 20186,094.306,110.606,079.506,087.406,087.40-
17 May 20186,107.006,120.206,077.606,094.306,094.30-
16 May 20186,097.806,129.706,094.506,107.006,107.00-
15 May 20186,135.306,146.806,097.806,097.806,097.80-
14 May 20186,116.206,135.506,109.306,135.306,135.30-
11 May 20186,118.706,140.906,116.206,116.206,116.20-
10 May 20186,108.006,145.206,108.006,118.706,118.70-
09 May 20186,091.906,111.506,083.306,108.006,108.00-
08 May 20186,084.506,111.206,084.506,091.906,091.90-
07 May 20186,063.206,110.206,063.206,084.506,084.50-
04 May 20186,098.306,109.706,061.306,062.906,062.90-
03 May 20186,050.206,109.706,050.206,098.306,098.30-
02 May 20186,015.206,053.606,009.506,050.206,050.20-
01 May 20185,982.706,022.105,978.506,015.206,015.20-
30 Apr 20185,953.605,991.105,945.605,982.705,982.70-
27 Apr 20185,910.805,953.605,910.805,953.605,953.60-
26 Apr 20185,921.605,938.805,903.105,910.805,910.80-
24 Apr 20185,886.005,928.805,879.605,921.605,921.60-
23 Apr 20185,868.805,894.705,868.805,886.005,886.00-
20 Apr 20185,881.005,887.005,862.705,868.805,868.80-
19 Apr 20185,861.405,902.905,861.405,881.005,881.00-
18 Apr 20185,841.505,864.805,841.505,861.405,861.40-
17 Apr 20185,841.305,871.105,841.305,841.505,841.50-
16 Apr 20185,829.105,867.605,829.105,841.305,841.30-
13 Apr 20185,815.505,844.705,815.505,829.105,829.10-
12 Apr 20185,828.705,837.905,801.505,815.505,815.50-
11 Apr 20185,857.005,864.005,825.305,828.705,828.70-
10 Apr 20185,808.705,857.805,785.705,857.005,857.00-
09 Apr 20185,788.705,816.605,771.105,808.705,808.70-
06 Apr 20185,788.805,799.205,761.905,788.705,788.70-
05 Apr 20185,761.405,806.005,761.405,788.805,788.80-
04 Apr 20185,751.905,764.305,728.805,761.405,761.40-
03 Apr 20185,759.405,766.005,724.805,751.905,751.90-
29 Mar 20185,789.505,804.305,752.705,759.405,759.40-
28 Mar 20185,832.305,832.305,781.605,789.505,789.50-
27 Mar 20185,790.505,837.505,790.505,832.305,832.30-
26 Mar 20185,820.705,820.705,773.305,790.505,790.50-
23 Mar 20185,937.205,937.205,808.105,820.705,820.70-
22 Mar 20185,950.305,958.305,909.105,937.205,937.20-
21 Mar 20185,936.405,963.005,934.705,950.305,950.30-
20 Mar 20185,959.405,959.405,915.605,936.405,936.40-
19 Mar 20185,949.405,982.505,933.505,959.405,959.40-
16 Mar 20185,920.905,952.705,920.905,949.405,949.40-
15 Mar 20185,935.305,935.305,906.105,920.805,920.80-
14 Mar 20185,974.705,974.705,922.805,935.305,935.30-
13 Mar 20185,996.105,996.105,949.605,974.705,974.70-
12 Mar 20185,971.306,026.105,971.305,996.105,996.10-
09 Mar 20185,942.905,978.405,942.105,963.205,963.20-
08 Mar 20185,902.005,942.905,895.605,942.905,942.90-
07 Mar 20185,962.405,962.405,895.305,902.005,902.00-
06 Mar 20185,895.005,979.505,895.005,962.405,962.40-
05 Mar 20185,895.005,960.205,895.005,959.505,959.5034,463,900
02 Mar 20185,973.305,973.305,902.205,928.905,928.90-
01 Mar 20186,016.006,016.005,957.505,973.305,973.30-
28 Feb 20186,056.906,056.906,012.606,016.006,016.00-
27 Feb 20186,042.206,083.006,042.206,056.906,056.90-
26 Feb 20185,999.806,042.205,999.806,042.206,042.20-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...