^AXJO - S&P/ASX 200

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Apr 20185,881.005,881.005,863.705,871.205,871.20-
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-
23 Feb 20185,950.906,003.405,950.905,999.805,999.80-
22 Feb 20185,943.705,973.105,928.305,950.905,950.90-
21 Feb 20185,940.905,955.205,920.205,943.705,943.70-
20 Feb 20185,941.605,942.305,912.705,940.905,940.90-
19 Feb 20185,904.405,949.605,890.205,941.605,941.607,891,300
16 Feb 20185,909.005,938.105,902.305,904.005,904.00-
15 Feb 20185,841.205,913.105,841.205,909.005,909.00-
14 Feb 20185,855.905,868.105,830.805,841.205,841.20-
13 Feb 20185,820.705,860.205,814.905,855.905,855.90-
12 Feb 20185,838.005,840.505,791.305,820.705,820.70-
09 Feb 20185,890.705,890.705,786.805,838.005,838.00-
08 Feb 20185,876.805,893.605,838.105,890.705,890.70-
07 Feb 20185,833.305,938.605,833.305,876.805,876.80-
06 Feb 20186,026.206,026.205,795.905,833.305,833.30-
05 Feb 20186,121.406,121.406,013.206,026.206,026.20-
02 Feb 20186,090.106,121.406,077.806,121.406,121.40-
01 Feb 20186,037.706,093.606,037.706,090.106,090.10-
31 Jan 20186,022.806,043.705,993.606,037.706,037.70-
30 Jan 20186,075.406,075.406,016.506,022.806,022.80-
29 Jan 20186,050.006,090.206,050.006,075.406,075.40-
25 Jan 20186,054.706,056.006,029.106,050.006,050.00-
24 Jan 20186,037.006,066.306,036.206,054.706,054.70-
23 Jan 20185,991.906,041.005,991.906,037.006,037.00-
22 Jan 20186,005.806,017.805,991.905,991.905,991.90-
19 Jan 20186,014.606,028.706,002.206,005.806,005.80-
18 Jan 20186,015.806,035.606,014.606,014.606,014.60-
17 Jan 20186,048.606,048.606,012.906,015.806,015.80-
16 Jan 20186,077.106,077.806,042.006,048.606,048.60-
15 Jan 20186,070.106,103.606,070.106,077.106,077.10-
12 Jan 20186,067.606,086.006,067.606,070.106,070.10-
11 Jan 20186,096.706,097.106,053.906,067.606,067.60-
10 Jan 20186,135.806,150.006,096.506,096.706,096.70-
09 Jan 20186,130.406,149.606,130.406,135.806,135.80-
08 Jan 20186,122.306,143.006,122.306,130.406,130.40-
05 Jan 20186,077.106,124.806,077.106,122.306,122.30-
04 Jan 20186,070.406,102.206,068.806,077.106,077.10-
03 Jan 20186,061.306,082.306,060.806,070.406,070.40-
02 Jan 20186,065.106,074.106,035.806,061.306,061.30-
29 Dec 20176,088.106,091.606,051.606,065.106,065.10-
28 Dec 20176,069.906,088.106,063.206,088.106,088.10-
27 Dec 20176,069.706,092.806,069.006,069.906,069.90-
22 Dec 20176,060.406,087.206,060.406,069.706,069.70-
21 Dec 20176,075.606,082.006,054.806,060.406,060.40-
20 Dec 20176,071.806,083.306,057.006,075.606,075.60-
19 Dec 20176,038.906,080.606,038.906,071.806,071.80-
18 Dec 20175,997.006,040.905,997.006,038.906,038.90-
15 Dec 20176,011.306,011.305,989.805,997.005,997.00-
14 Dec 20176,021.806,043.406,011.306,011.306,011.30-
13 Dec 20176,013.206,027.206,003.106,021.806,021.80-
12 Dec 20175,998.306,015.805,998.306,013.206,013.20-
11 Dec 20175,994.406,015.005,990.005,998.305,998.30-
08 Dec 20175,977.706,012.005,977.705,994.405,994.40-
07 Dec 20175,945.705,987.205,944.305,977.705,977.70-
06 Dec 20175,971.805,971.805,938.705,946.105,946.10-
05 Dec 20175,985.605,985.605,948.705,971.705,971.70-
04 Dec 20175,989.806,000.505,979.005,985.605,985.60-
01 Dec 20175,969.906,011.405,969.905,989.805,989.80-
30 Nov 20176,011.106,011.105,949.205,969.905,969.90-
29 Nov 20175,984.306,031.405,984.306,011.106,011.10-
28 Nov 20175,988.806,004.305,976.305,984.305,984.30-
27 Nov 20175,982.606,009.005,978.105,988.805,988.80-
24 Nov 20175,986.305,986.305,951.405,982.605,982.60-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...