S&P/ASX 200 (^AXJO)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 05:04PM AEDT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 7,087.30 | 7,087.30 | 7,041.40 | 7,073.20 | 7,073.20 | - |
| 01 Dec 2023 | 7,087.30 | 7,087.30 | 7,041.40 | 7,073.20 | 7,073.20 | 581,900 |
| 30 Nov 2023 | 7,035.30 | 7,087.30 | 7,022.60 | 7,087.30 | 7,087.30 | 1,401,300 |
| 29 Nov 2023 | 7,015.20 | 7,056.60 | 7,014.10 | 7,035.30 | 7,035.30 | 646,000 |
| 28 Nov 2023 | 6,987.00 | 7,049.20 | 6,985.50 | 7,015.20 | 7,015.20 | 578,400 |
| 27 Nov 2023 | 7,040.80 | 7,054.30 | 6,987.60 | 6,987.60 | 6,987.60 | 480,800 |
| 24 Nov 2023 | 7,029.20 | 7,064.80 | 7,028.20 | 7,040.80 | 7,040.80 | 372,900 |
| 23 Nov 2023 | 7,073.40 | 7,073.40 | 7,026.90 | 7,029.20 | 7,029.20 | 563,500 |
| 22 Nov 2023 | 7,078.20 | 7,090.40 | 7,061.90 | 7,073.40 | 7,073.40 | 558,600 |
| 21 Nov 2023 | 7,058.40 | 7,089.60 | 7,058.40 | 7,078.20 | 7,078.20 | 633,700 |
| 20 Nov 2023 | 7,049.40 | 7,072.40 | 7,048.50 | 7,058.40 | 7,058.40 | 510,600 |
| 17 Nov 2023 | 7,058.20 | 7,062.30 | 7,036.50 | 7,049.40 | 7,049.40 | 674,400 |
| 16 Nov 2023 | 7,105.90 | 7,109.80 | 7,050.10 | 7,058.40 | 7,058.40 | 655,600 |
| 15 Nov 2023 | 7,006.70 | 7,125.60 | 7,006.70 | 7,105.90 | 7,105.90 | 714,300 |
| 14 Nov 2023 | 6,948.80 | 7,013.00 | 6,948.80 | 7,006.70 | 7,006.70 | 580,800 |
| 13 Nov 2023 | 6,976.50 | 6,984.00 | 6,948.80 | 6,948.80 | 6,948.80 | 582,700 |
| 10 Nov 2023 | 7,014.90 | 7,018.20 | 6,964.20 | 6,976.50 | 6,976.50 | 564,200 |
| 09 Nov 2023 | 6,995.40 | 7,045.50 | 6,995.40 | 7,014.90 | 7,014.90 | 783,300 |
| 08 Nov 2023 | 6,977.10 | 6,999.50 | 6,967.40 | 6,995.40 | 6,995.40 | 741,100 |
| 07 Nov 2023 | 6,997.40 | 7,001.30 | 6,951.90 | 6,977.10 | 6,977.10 | 536,700 |
| 06 Nov 2023 | 6,978.20 | 7,009.10 | 6,978.00 | 6,997.40 | 6,997.40 | 933,400 |
| 03 Nov 2023 | 6,899.70 | 6,989.40 | 6,899.70 | 6,978.20 | 6,978.20 | 859,900 |
| 02 Nov 2023 | 6,838.30 | 6,928.50 | 6,838.30 | 6,899.70 | 6,899.70 | 708,500 |
| 01 Nov 2023 | 6,780.70 | 6,838.30 | 6,780.70 | 6,838.30 | 6,838.30 | 659,600 |
| 31 Oct 2023 | 6,772.90 | 6,816.40 | 6,770.40 | 6,780.70 | 6,780.70 | 943,900 |
| 30 Oct 2023 | 6,826.90 | 6,829.50 | 6,751.30 | 6,772.90 | 6,772.90 | 833,500 |
| 27 Oct 2023 | 6,812.30 | 6,845.70 | 6,809.70 | 6,826.90 | 6,826.90 | 567,200 |
| 26 Oct 2023 | 6,854.30 | 6,854.30 | 6,777.40 | 6,812.30 | 6,812.30 | 960,200 |
| 25 Oct 2023 | 6,856.90 | 6,897.40 | 6,832.20 | 6,854.30 | 6,854.30 | 753,100 |
| 24 Oct 2023 | 6,844.10 | 6,878.50 | 6,837.70 | 6,856.90 | 6,856.90 | 604,500 |
| 23 Oct 2023 | 6,900.70 | 6,900.70 | 6,831.30 | 6,844.10 | 6,844.10 | 567,000 |
| 20 Oct 2023 | 6,960.90 | 6,961.30 | 6,878.30 | 6,900.70 | 6,900.70 | 745,900 |
| 19 Oct 2023 | 7,077.60 | 7,077.60 | 6,952.30 | 6,981.60 | 6,981.60 | 820,400 |
| 18 Oct 2023 | 7,056.10 | 7,078.50 | 7,044.60 | 7,077.60 | 7,077.60 | 587,800 |
| 17 Oct 2023 | 7,042.60 | 7,100.30 | 7,042.60 | 7,056.10 | 7,056.10 | 574,400 |
| 16 Oct 2023 | 7,051.00 | 7,051.00 | 7,022.60 | 7,026.50 | 7,026.50 | 548,200 |
| 13 Oct 2023 | 7,084.10 | 7,084.10 | 7,016.80 | 7,051.00 | 7,051.00 | 646,000 |
| 12 Oct 2023 | 7,088.40 | 7,112.70 | 7,083.20 | 7,091.00 | 7,091.00 | 736,300 |
| 11 Oct 2023 | 7,040.60 | 7,092.70 | 7,040.60 | 7,088.40 | 7,088.40 | 758,700 |
| 10 Oct 2023 | 6,972.70 | 7,058.40 | 6,971.70 | 7,040.60 | 7,040.60 | 779,500 |
| 09 Oct 2023 | 6,954.20 | 6,998.90 | 6,954.20 | 6,970.20 | 6,970.20 | 921,100 |
| 06 Oct 2023 | 6,925.50 | 6,972.90 | 6,922.60 | 6,954.20 | 6,954.20 | 636,800 |
| 05 Oct 2023 | 6,890.20 | 6,935.00 | 6,885.50 | 6,925.50 | 6,925.50 | 691,600 |
| 04 Oct 2023 | 6,943.40 | 6,943.40 | 6,871.00 | 6,890.20 | 6,890.20 | 752,500 |
| 03 Oct 2023 | 7,010.10 | 7,010.10 | 6,908.30 | 6,943.40 | 6,943.40 | 836,000 |
| 02 Oct 2023 | 7,048.60 | 7,051.50 | 7,014.90 | 7,033.20 | 7,033.20 | 484,800 |
| 29 Sept 2023 | 7,024.80 | 7,065.30 | 7,024.80 | 7,048.60 | 7,048.60 | 776,800 |
| 28 Sept 2023 | 7,030.30 | 7,052.70 | 7,003.40 | 7,024.80 | 7,024.80 | 723,300 |
| 27 Sept 2023 | 7,038.20 | 7,038.20 | 7,002.80 | 7,030.30 | 7,030.30 | 761,900 |
| 26 Sept 2023 | 7,076.50 | 7,076.50 | 7,023.80 | 7,038.20 | 7,038.20 | 652,300 |
| 25 Sept 2023 | 7,068.80 | 7,076.50 | 7,022.90 | 7,076.50 | 7,076.50 | 511,700 |
| 22 Sept 2023 | 7,065.20 | 7,068.80 | 6,957.20 | 7,068.80 | 7,068.80 | 917,800 |
| 21 Sept 2023 | 7,163.30 | 7,163.30 | 7,058.60 | 7,065.20 | 7,065.20 | 821,300 |
| 20 Sept 2023 | 7,196.60 | 7,196.60 | 7,148.90 | 7,163.30 | 7,163.30 | 770,200 |
| 19 Sept 2023 | 7,221.60 | 7,221.60 | 7,187.50 | 7,196.60 | 7,196.60 | 572,600 |
| 18 Sept 2023 | 7,273.60 | 7,274.50 | 7,223.50 | 7,230.40 | 7,230.40 | 501,400 |
| 15 Sept 2023 | 7,213.50 | 7,319.80 | 7,213.50 | 7,279.00 | 7,279.00 | 2,109,400 |
| 14 Sept 2023 | 7,148.60 | 7,199.70 | 7,146.00 | 7,186.50 | 7,186.50 | 671,300 |
| 13 Sept 2023 | 7,201.50 | 7,201.50 | 7,140.60 | 7,153.90 | 7,153.90 | 853,400 |
| 12 Sept 2023 | 7,201.80 | 7,208.30 | 7,155.80 | 7,206.90 | 7,206.90 | 737,800 |
| 11 Sept 2023 | 7,161.40 | 7,192.30 | 7,134.00 | 7,192.30 | 7,192.30 | 587,500 |
| 08 Sept 2023 | 7,166.70 | 7,178.00 | 7,134.80 | 7,156.70 | 7,156.70 | 518,300 |
| 07 Sept 2023 | 7,225.30 | 7,225.80 | 7,157.10 | 7,171.00 | 7,171.00 | 737,500 |
| 06 Sept 2023 | 7,313.80 | 7,314.00 | 7,253.20 | 7,257.10 | 7,257.10 | 744,200 |
| 05 Sept 2023 | 7,319.10 | 7,319.40 | 7,270.60 | 7,314.30 | 7,314.30 | 487,700 |
| 04 Sept 2023 | 7,278.30 | 7,340.90 | 7,278.30 | 7,318.80 | 7,318.80 | 644,200 |
| 01 Sept 2023 | 7,294.40 | 7,295.90 | 7,268.10 | 7,278.30 | 7,278.30 | 569,100 |
| 31 Aug 2023 | 7,295.40 | 7,310.10 | 7,291.30 | 7,305.30 | 7,305.30 | 1,109,900 |
| 30 Aug 2023 | 7,219.50 | 7,317.90 | 7,219.50 | 7,297.70 | 7,297.70 | 790,700 |
| 29 Aug 2023 | 7,163.60 | 7,210.50 | 7,159.20 | 7,210.50 | 7,210.50 | 867,900 |
| 28 Aug 2023 | 7,120.80 | 7,161.70 | 7,120.80 | 7,159.80 | 7,159.80 | 937,800 |
| 25 Aug 2023 | 7,162.80 | 7,164.30 | 7,091.80 | 7,115.20 | 7,115.20 | 768,400 |
| 24 Aug 2023 | 7,151.40 | 7,194.40 | 7,149.90 | 7,182.10 | 7,182.10 | 811,800 |
| 23 Aug 2023 | 7,115.80 | 7,174.20 | 7,115.80 | 7,148.40 | 7,148.40 | 684,200 |
| 22 Aug 2023 | 7,105.60 | 7,125.00 | 7,090.00 | 7,121.60 | 7,121.60 | 735,900 |
| 21 Aug 2023 | 7,145.80 | 7,145.90 | 7,115.50 | 7,115.50 | 7,115.50 | 711,900 |
| 18 Aug 2023 | 7,151.50 | 7,167.70 | 7,124.50 | 7,148.10 | 7,148.10 | 806,300 |
| 17 Aug 2023 | 7,190.80 | 7,191.30 | 7,106.80 | 7,146.00 | 7,146.00 | 897,900 |
| 16 Aug 2023 | 7,284.50 | 7,284.50 | 7,185.20 | 7,195.20 | 7,195.20 | 714,000 |
| 15 Aug 2023 | 7,272.70 | 7,329.30 | 7,271.90 | 7,305.00 | 7,305.00 | 610,600 |
| 14 Aug 2023 | 7,330.30 | 7,331.00 | 7,259.10 | 7,277.00 | 7,277.00 | 607,400 |
| 11 Aug 2023 | 7,350.70 | 7,361.20 | 7,329.30 | 7,340.10 | 7,340.10 | 541,100 |
| 10 Aug 2023 | 7,341.20 | 7,357.40 | 7,320.90 | 7,357.40 | 7,357.40 | 663,800 |
| 09 Aug 2023 | 7,309.30 | 7,341.50 | 7,308.00 | 7,338.00 | 7,338.00 | 574,300 |
| 08 Aug 2023 | 7,315.20 | 7,342.50 | 7,311.00 | 7,311.10 | 7,311.10 | 715,200 |
| 07 Aug 2023 | 7,325.30 | 7,325.70 | 7,294.60 | 7,309.20 | 7,309.20 | 414,600 |
| 04 Aug 2023 | 7,311.70 | 7,325.40 | 7,285.50 | 7,325.30 | 7,325.30 | 603,200 |
| 03 Aug 2023 | 7,354.60 | 7,354.60 | 7,287.90 | 7,311.70 | 7,311.70 | 559,900 |
| 02 Aug 2023 | 7,450.70 | 7,450.70 | 7,342.50 | 7,354.60 | 7,354.60 | 577,900 |
| 01 Aug 2023 | 7,410.40 | 7,470.10 | 7,410.40 | 7,450.70 | 7,450.70 | 523,500 |
| 31 Jul 2023 | 7,403.60 | 7,434.30 | 7,374.30 | 7,410.40 | 7,410.40 | 575,500 |
| 28 Jul 2023 | 7,450.00 | 7,451.30 | 7,356.40 | 7,403.60 | 7,403.60 | 612,800 |
| 27 Jul 2023 | 7,393.90 | 7,472.30 | 7,388.00 | 7,455.90 | 7,455.90 | 690,200 |
| 26 Jul 2023 | 7,365.10 | 7,421.30 | 7,339.70 | 7,402.00 | 7,402.00 | 638,100 |
| 25 Jul 2023 | 7,324.80 | 7,344.90 | 7,317.90 | 7,339.70 | 7,339.70 | 637,400 |
| 24 Jul 2023 | 7,313.30 | 7,333.20 | 7,306.40 | 7,306.40 | 7,306.40 | 701,100 |
| 21 Jul 2023 | 7,323.90 | 7,324.50 | 7,288.80 | 7,313.90 | 7,313.90 | 631,700 |
| 20 Jul 2023 | 7,328.10 | 7,383.30 | 7,322.90 | 7,325.00 | 7,325.00 | 686,300 |
| 19 Jul 2023 | 7,293.10 | 7,333.10 | 7,293.00 | 7,323.70 | 7,323.70 | 660,100 |
| 18 Jul 2023 | 7,285.00 | 7,291.00 | 7,261.10 | 7,283.80 | 7,283.80 | 537,700 |
| *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.