^AXJO - S&P/ASX 200

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 May 20196,476.106,500.106,444.406,500.106,500.10-
20 May 20196,365.306,476.106,365.306,476.106,476.10-
17 May 20196,327.806,398.306,327.806,365.306,365.30-
16 May 20196,284.206,327.806,272.806,327.806,327.80-
15 May 20196,239.906,291.306,239.906,284.206,284.20-
14 May 20196,297.606,297.606,203.106,239.906,239.90-
13 May 20196,310.906,310.906,277.906,297.606,297.60-
10 May 20196,295.306,317.406,283.606,310.906,310.90-
09 May 20196,269.106,300.206,258.806,295.306,295.30-
08 May 20196,295.706,295.706,241.506,269.106,269.10-
07 May 20196,283.706,341.906,283.706,295.706,295.70-
06 May 20196,335.806,335.806,248.406,283.706,283.70-
03 May 20196,338.406,355.006,327.206,335.806,335.80-
02 May 20196,375.906,375.906,323.506,338.406,338.40-
01 May 20196,325.506,380.206,325.506,375.906,375.90-
30 Apr 20196,359.506,359.506,316.306,325.506,325.50-
29 Apr 20196,385.606,385.606,348.006,359.506,359.50-
26 Apr 20196,382.106,388.206,362.306,385.606,385.60536,877,500
24 Apr 20196,319.406,390.506,319.406,382.106,382.10-
23 Apr 20196,259.806,321.706,259.806,319.406,319.40-
18 Apr 20196,256.406,280.406,248.206,259.806,259.80-
17 Apr 20196,277.406,286.006,249.606,256.406,256.40-
16 Apr 20196,251.406,282.806,237.606,277.406,277.40-
15 Apr 20196,251.306,259.406,238.906,251.406,251.40-
12 Apr 20196,198.706,251.306,198.706,251.306,251.30-
11 Apr 20196,223.506,223.506,184.006,198.706,198.70-
10 Apr 20196,221.806,235.406,199.306,223.506,223.50-
09 Apr 20196,221.406,228.906,203.706,221.806,221.80-
08 Apr 20196,181.306,221.406,181.306,221.406,221.40-
05 Apr 20196,232.806,232.806,169.806,181.306,181.30-
04 Apr 20196,285.006,285.006,221.106,232.806,232.80-
03 Apr 20196,242.406,287.906,242.406,285.006,285.00-
02 Apr 20196,217.006,270.606,217.006,242.406,242.40-
01 Apr 20196,180.706,234.606,180.706,217.006,217.00-
29 Mar 20196,176.106,213.406,176.106,180.706,180.70-
28 Mar 20196,136.006,176.106,115.106,176.106,176.10-
27 Mar 20196,130.606,136.006,096.806,136.006,136.00-
26 Mar 20196,126.206,141.106,116.806,130.606,130.60-
25 Mar 20196,195.206,195.206,113.206,126.206,126.20-
22 Mar 20196,167.206,227.106,167.206,195.206,195.20-
21 Mar 20196,165.306,171.906,134.006,167.206,167.20-
20 Mar 20196,184.806,185.506,155.206,165.306,165.30-
19 Mar 20196,190.506,206.306,174.006,184.806,184.80-
18 Mar 20196,175.206,201.506,167.306,190.506,190.50-
15 Mar 20196,179.606,197.406,171.206,175.206,175.20-
14 Mar 20196,161.206,181.506,153.406,179.606,179.60-
13 Mar 20196,174.806,174.806,127.306,161.206,161.20-
12 Mar 20196,180.206,222.906,174.806,174.806,174.80-
11 Mar 20196,203.806,203.806,171.906,180.206,180.20-
08 Mar 20196,263.906,263.906,203.606,203.806,203.80-
07 Mar 20196,245.606,270.906,243.606,263.906,263.90-
06 Mar 20196,199.306,246.506,199.306,245.606,245.60-
05 Mar 20196,217.406,217.406,175.706,199.306,199.30-
04 Mar 20196,192.706,240.106,192.706,217.406,217.40-
01 Mar 20196,169.006,209.906,164.906,192.706,192.70-
28 Feb 20196,150.306,173.106,135.406,169.006,169.00-
27 Feb 20196,128.406,156.406,127.706,150.306,150.30-
26 Feb 20196,186.306,186.306,106.006,128.406,128.40-
25 Feb 20196,167.306,191.106,158.806,186.306,186.30-
22 Feb 20196,139.206,176.206,126.506,167.306,167.30-
21 Feb 20196,096.506,153.606,083.606,139.206,139.20-
20 Feb 20196,106.906,125.806,077.506,096.506,096.50-
19 Feb 20196,089.806,119.506,081.406,106.906,106.90-
18 Feb 20196,066.106,115.706,066.106,089.806,089.80-
15 Feb 20196,059.406,076.106,048.906,066.106,066.10-
14 Feb 20196,063.606,093.606,046.706,059.406,059.40-
13 Feb 20196,079.106,094.006,053.006,063.606,063.60-
12 Feb 20196,060.806,093.206,053.406,079.106,079.10-
11 Feb 20196,071.506,084.906,028.606,060.806,060.80-
08 Feb 20196,092.506,094.706,054.106,071.506,071.50-
07 Feb 20196,026.106,105.906,026.106,092.506,092.50-
06 Feb 20196,005.906,042.505,990.506,026.106,026.10-
05 Feb 20195,891.206,039.205,891.206,005.906,005.90-
04 Feb 20195,862.805,899.205,848.905,891.205,891.20-
01 Feb 20195,864.705,881.605,857.405,862.805,862.80702,119,900
31 Jan 20195,886.705,912.605,864.705,864.705,864.70-
30 Jan 20195,874.205,912.405,865.905,886.705,886.70-
29 Jan 20195,905.605,907.605,861.605,874.205,874.20-
25 Jan 20195,865.705,915.205,864.005,905.605,905.60-
24 Jan 20195,844.405,865.705,839.705,865.705,865.70-
23 Jan 20195,858.805,862.005,831.405,843.705,843.70-
22 Jan 20195,890.405,890.405,851.305,858.805,858.80-
21 Jan 20195,879.605,911.805,879.605,890.405,890.40-
18 Jan 20195,850.105,888.105,850.105,879.605,879.60-
17 Jan 20195,835.205,856.405,831.005,850.105,850.10-
16 Jan 20195,814.605,835.205,805.005,835.205,835.20-
15 Jan 20195,773.405,814.605,773.405,814.605,814.60-
14 Jan 20195,774.605,801.505,756.905,773.405,773.40-
11 Jan 20195,795.305,808.605,774.605,774.605,774.60-
10 Jan 20195,778.305,795.305,755.405,795.305,795.30-
09 Jan 20195,722.405,781.405,722.405,778.305,778.30-
08 Jan 20195,683.205,733.705,666.605,722.405,722.4044,936,000
07 Jan 20195,619.405,716.205,619.405,683.205,683.20-
04 Jan 20195,633.405,633.405,568.705,619.405,619.40-
03 Jan 20195,557.805,646.505,557.805,633.405,633.40-
02 Jan 20195,646.405,652.505,552.005,557.805,557.80-
31 Dec 20185,654.305,700.605,646.405,646.405,646.40-
28 Dec 20185,597.205,654.305,590.705,654.305,654.30-
27 Dec 20185,493.805,597.205,493.805,597.205,597.20-
24 Dec 20185,467.605,496.705,410.205,493.805,493.80-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...