^AXJO - S&P/ASX 200

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20205,851.105,851.105,755.705,755.705,755.702,447,600
May 28, 20205,775.005,922.005,775.005,851.105,851.101,227,600
May 27, 20205,780.005,835.905,713.905,775.005,775.001,345,200
May 26, 20205,615.605,780.005,615.605,780.005,780.001,021,600
May 25, 20205,513.705,615.605,512.405,615.605,615.60679,200
May 22, 20205,550.405,569.705,494.805,497.005,497.00759,100
May 21, 20205,573.005,610.005,545.205,550.405,550.40853,100
May 20, 20205,559.505,587.105,507.005,573.005,573.00753,200
May 19, 20205,460.505,606.805,460.505,559.505,559.50922,400
May 18, 20205,404.805,486.305,404.805,460.505,460.50797,800
May 15, 20205,328.705,412.405,328.705,404.805,404.80750,200
May 14, 20205,421.705,421.705,328.705,328.705,328.70829,800
May 13, 20205,403.005,421.905,301.905,421.905,421.90895,400
May 12, 20205,461.205,461.405,374.005,403.005,403.00866,400
May 11, 20205,405.905,489.505,405.805,461.205,461.20795,500
May 08, 20205,378.705,428.005,378.505,391.105,391.10851,300
May 07, 20205,384.605,388.305,347.305,364.205,364.20780,000
May 06, 20205,407.105,408.605,345.005,384.605,384.60694,800
May 05, 20205,319.805,407.105,319.805,407.105,407.10721,900
May 04, 20205,245.905,328.405,169.605,319.805,319.80853,400
May 01, 20205,522.405,522.405,245.905,245.905,245.901,007,000
Apr. 30, 20205,393.405,549.105,393.405,522.405,522.401,198,100
Apr. 29, 20205,313.105,393.405,312.705,393.405,393.40882,600
Apr. 28, 20205,321.405,373.805,272.805,313.105,313.10851,800
Apr. 27, 20205,242.605,329.405,214.805,321.405,321.40691,700
Apr. 24, 20205,217.105,263.805,207.505,242.605,242.60773,900
Apr. 23, 20205,221.205,282.605,181.705,217.105,217.10877,000
Apr. 22, 20205,221.305,251.705,100.705,221.205,221.20996,700
Apr. 21, 20205,353.005,353.005,214.505,221.305,221.30960,500
Apr. 20, 20205,486.305,490.605,353.005,353.005,353.00855,400
Apr. 17, 20205,416.305,563.605,416.305,487.505,487.501,125,300
Apr. 16, 20205,466.705,466.705,345.005,416.305,416.301,115,600
Apr. 15, 20205,488.105,533.005,416.405,466.705,466.701,015,700
Apr. 14, 20205,387.305,490.705,360.005,488.105,488.101,159,400
Apr. 09, 20205,206.905,387.305,206.905,387.305,387.30914,200
Apr. 08, 20205,252.305,321.005,121.905,206.905,206.901,158,400
Apr. 07, 20205,306.805,423.105,187.005,252.305,252.301,113,300
Apr. 06, 20205,067.505,302.205,067.505,286.805,286.80912,700
Apr. 03, 20205,154.305,246.805,022.405,067.505,067.501,072,000
Apr. 02, 20205,258.605,258.605,065.205,154.305,154.301,020,200
Apr. 01, 20205,076.805,272.305,076.805,258.605,258.601,064,600
Mar. 31, 20205,181.405,366.405,005.805,076.805,076.801,522,500
Mar. 30, 20204,842.405,181.404,833.105,181.405,181.401,033,800
Mar. 27, 20205,113.305,236.704,842.404,842.404,842.401,456,800
Mar. 26, 20204,998.105,174.404,998.105,113.305,113.301,216,700
Mar. 25, 20204,735.705,024.504,735.704,998.104,998.101,355,600
Mar. 24, 20204,546.004,735.704,546.004,735.704,735.701,408,000
Mar. 23, 20204,753.904,761.004,402.504,546.004,546.001,486,000
Mar. 20, 20204,782.905,016.104,782.904,816.604,816.601,872,000
Mar. 19, 20204,953.205,102.504,741.004,782.904,782.901,877,500
Mar. 18, 20205,293.405,293.404,888.104,953.204,953.201,774,000
Mar. 17, 20205,002.005,303.704,997.305,293.405,293.401,998,200
Mar. 16, 20205,539.305,539.305,002.005,002.005,002.001,638,500
Mar. 13, 20205,304.605,539.304,873.705,539.305,539.302,260,700
Mar. 12, 20205,725.905,725.905,290.005,304.605,304.601,818,300
Mar. 11, 20205,939.605,972.505,725.905,725.905,725.901,407,500
Mar. 10, 20205,760.605,939.605,538.905,939.605,939.601,803,100
Mar. 09, 20206,216.206,216.205,760.605,760.605,760.601,444,300
Mar. 06, 20206,395.706,395.706,216.206,216.206,216.20959,400
Mar. 05, 20206,325.406,447.106,325.406,395.706,395.70989,800
Mar. 04, 20206,435.706,435.706,310.206,325.406,325.401,024,100
Mar. 03, 20206,391.506,524.306,391.506,435.706,435.701,046,900
Mar. 02, 20206,438.906,438.906,245.206,391.506,391.501,182,700
Feb. 28, 20206,657.906,657.906,426.806,441.206,441.201,524,000
Feb. 27, 20206,709.306,728.206,630.506,657.906,657.901,020,900
Feb. 26, 20206,866.606,866.606,690.106,708.106,708.101,007,900
Feb. 25, 20206,978.306,978.306,800.006,866.606,866.601,038,800
Feb. 24, 20207,120.907,120.906,967.906,978.306,978.30799,000
Feb. 21, 20207,162.507,162.607,135.707,139.007,139.001,072,700
Feb. 20, 20207,144.607,197.207,144.607,162.507,162.50832,800
Feb. 19, 20207,113.807,144.607,102.907,144.607,144.60866,400
Feb. 18, 20207,125.107,125.107,096.807,113.707,113.70627,500
Feb. 17, 20207,130.207,137.407,104.407,125.107,125.10501,900
Feb. 14, 20207,103.207,138.407,101.107,130.207,130.20691,300
Feb. 13, 20207,088.207,145.807,086.807,103.207,103.20737,500
Feb. 12, 20207,055.307,098.607,055.107,088.207,088.20692,700
Feb. 11, 20207,017.207,070.207,017.207,055.307,055.30618,700
Feb. 10, 20207,022.607,024.406,982.607,012.507,012.50589,700
Feb. 07, 20207,045.207,051.607,002.007,022.607,022.60639,800
Feb. 06, 20206,987.907,050.006,987.907,049.207,049.20687,700
Feb. 05, 20206,988.607,009.306,962.906,976.106,976.10654,100
Feb. 04, 20206,923.306,963.306,915.006,948.706,948.70599,400
Feb. 03, 20207,017.207,017.206,897.006,923.306,923.30617,600
Jan. 31, 20207,008.407,046.707,008.407,017.207,017.20756,400
Jan. 30, 20207,031.307,038.206,993.007,008.407,008.40684,400
Jan. 29, 20206,994.507,046.806,994.507,031.507,031.50590,500
Jan. 28, 20206,994.507,030.006,994.507,023.507,023.50619,700
Jan. 24, 20207,088.007,122.707,085.707,090.507,090.50477,600
Jan. 23, 20207,132.707,132.707,068.807,088.007,088.00539,700
Jan. 22, 20207,066.307,144.907,062.207,132.707,132.70602,000
Jan. 21, 20207,079.507,079.507,040.707,066.307,066.30480,900
Jan. 20, 20207,064.107,092.507,064.107,079.507,079.50423,400
Jan. 17, 20207,041.807,088.107,041.807,064.107,064.10500,300
Jan. 16, 20206,994.807,041.806,994.807,041.807,041.80548,200
Jan. 15, 20206,965.506,996.806,960.406,994.806,994.80573,400
Jan. 14, 20206,903.706,962.806,903.706,962.206,962.20549,700
Jan. 13, 20206,929.006,929.006,880.706,903.706,903.70358,100
Jan. 10, 20206,874.206,933.206,874.206,929.006,929.00516,000
Jan. 09, 20206,817.606,889.206,817.606,874.206,874.20502,100
Jan. 08, 20206,826.406,831.706,749.606,817.606,817.60570,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...