^AXJO - S&P/ASX 200
ASX - ASX Delayed Price. Currency in AUD
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2020 | 5,851.10 | 5,851.10 | 5,755.70 | 5,755.70 | 5,755.70 | 2,447,600 |
| May 28, 2020 | 5,775.00 | 5,922.00 | 5,775.00 | 5,851.10 | 5,851.10 | 1,227,600 |
| May 27, 2020 | 5,780.00 | 5,835.90 | 5,713.90 | 5,775.00 | 5,775.00 | 1,345,200 |
| May 26, 2020 | 5,615.60 | 5,780.00 | 5,615.60 | 5,780.00 | 5,780.00 | 1,021,600 |
| May 25, 2020 | 5,513.70 | 5,615.60 | 5,512.40 | 5,615.60 | 5,615.60 | 679,200 |
| May 22, 2020 | 5,550.40 | 5,569.70 | 5,494.80 | 5,497.00 | 5,497.00 | 759,100 |
| May 21, 2020 | 5,573.00 | 5,610.00 | 5,545.20 | 5,550.40 | 5,550.40 | 853,100 |
| May 20, 2020 | 5,559.50 | 5,587.10 | 5,507.00 | 5,573.00 | 5,573.00 | 753,200 |
| May 19, 2020 | 5,460.50 | 5,606.80 | 5,460.50 | 5,559.50 | 5,559.50 | 922,400 |
| May 18, 2020 | 5,404.80 | 5,486.30 | 5,404.80 | 5,460.50 | 5,460.50 | 797,800 |
| May 15, 2020 | 5,328.70 | 5,412.40 | 5,328.70 | 5,404.80 | 5,404.80 | 750,200 |
| May 14, 2020 | 5,421.70 | 5,421.70 | 5,328.70 | 5,328.70 | 5,328.70 | 829,800 |
| May 13, 2020 | 5,403.00 | 5,421.90 | 5,301.90 | 5,421.90 | 5,421.90 | 895,400 |
| May 12, 2020 | 5,461.20 | 5,461.40 | 5,374.00 | 5,403.00 | 5,403.00 | 866,400 |
| May 11, 2020 | 5,405.90 | 5,489.50 | 5,405.80 | 5,461.20 | 5,461.20 | 795,500 |
| May 08, 2020 | 5,378.70 | 5,428.00 | 5,378.50 | 5,391.10 | 5,391.10 | 851,300 |
| May 07, 2020 | 5,384.60 | 5,388.30 | 5,347.30 | 5,364.20 | 5,364.20 | 780,000 |
| May 06, 2020 | 5,407.10 | 5,408.60 | 5,345.00 | 5,384.60 | 5,384.60 | 694,800 |
| May 05, 2020 | 5,319.80 | 5,407.10 | 5,319.80 | 5,407.10 | 5,407.10 | 721,900 |
| May 04, 2020 | 5,245.90 | 5,328.40 | 5,169.60 | 5,319.80 | 5,319.80 | 853,400 |
| May 01, 2020 | 5,522.40 | 5,522.40 | 5,245.90 | 5,245.90 | 5,245.90 | 1,007,000 |
| Apr. 30, 2020 | 5,393.40 | 5,549.10 | 5,393.40 | 5,522.40 | 5,522.40 | 1,198,100 |
| Apr. 29, 2020 | 5,313.10 | 5,393.40 | 5,312.70 | 5,393.40 | 5,393.40 | 882,600 |
| Apr. 28, 2020 | 5,321.40 | 5,373.80 | 5,272.80 | 5,313.10 | 5,313.10 | 851,800 |
| Apr. 27, 2020 | 5,242.60 | 5,329.40 | 5,214.80 | 5,321.40 | 5,321.40 | 691,700 |
| Apr. 24, 2020 | 5,217.10 | 5,263.80 | 5,207.50 | 5,242.60 | 5,242.60 | 773,900 |
| Apr. 23, 2020 | 5,221.20 | 5,282.60 | 5,181.70 | 5,217.10 | 5,217.10 | 877,000 |
| Apr. 22, 2020 | 5,221.30 | 5,251.70 | 5,100.70 | 5,221.20 | 5,221.20 | 996,700 |
| Apr. 21, 2020 | 5,353.00 | 5,353.00 | 5,214.50 | 5,221.30 | 5,221.30 | 960,500 |
| Apr. 20, 2020 | 5,486.30 | 5,490.60 | 5,353.00 | 5,353.00 | 5,353.00 | 855,400 |
| Apr. 17, 2020 | 5,416.30 | 5,563.60 | 5,416.30 | 5,487.50 | 5,487.50 | 1,125,300 |
| Apr. 16, 2020 | 5,466.70 | 5,466.70 | 5,345.00 | 5,416.30 | 5,416.30 | 1,115,600 |
| Apr. 15, 2020 | 5,488.10 | 5,533.00 | 5,416.40 | 5,466.70 | 5,466.70 | 1,015,700 |
| Apr. 14, 2020 | 5,387.30 | 5,490.70 | 5,360.00 | 5,488.10 | 5,488.10 | 1,159,400 |
| Apr. 09, 2020 | 5,206.90 | 5,387.30 | 5,206.90 | 5,387.30 | 5,387.30 | 914,200 |
| Apr. 08, 2020 | 5,252.30 | 5,321.00 | 5,121.90 | 5,206.90 | 5,206.90 | 1,158,400 |
| Apr. 07, 2020 | 5,306.80 | 5,423.10 | 5,187.00 | 5,252.30 | 5,252.30 | 1,113,300 |
| Apr. 06, 2020 | 5,067.50 | 5,302.20 | 5,067.50 | 5,286.80 | 5,286.80 | 912,700 |
| Apr. 03, 2020 | 5,154.30 | 5,246.80 | 5,022.40 | 5,067.50 | 5,067.50 | 1,072,000 |
| Apr. 02, 2020 | 5,258.60 | 5,258.60 | 5,065.20 | 5,154.30 | 5,154.30 | 1,020,200 |
| Apr. 01, 2020 | 5,076.80 | 5,272.30 | 5,076.80 | 5,258.60 | 5,258.60 | 1,064,600 |
| Mar. 31, 2020 | 5,181.40 | 5,366.40 | 5,005.80 | 5,076.80 | 5,076.80 | 1,522,500 |
| Mar. 30, 2020 | 4,842.40 | 5,181.40 | 4,833.10 | 5,181.40 | 5,181.40 | 1,033,800 |
| Mar. 27, 2020 | 5,113.30 | 5,236.70 | 4,842.40 | 4,842.40 | 4,842.40 | 1,456,800 |
| Mar. 26, 2020 | 4,998.10 | 5,174.40 | 4,998.10 | 5,113.30 | 5,113.30 | 1,216,700 |
| Mar. 25, 2020 | 4,735.70 | 5,024.50 | 4,735.70 | 4,998.10 | 4,998.10 | 1,355,600 |
| Mar. 24, 2020 | 4,546.00 | 4,735.70 | 4,546.00 | 4,735.70 | 4,735.70 | 1,408,000 |
| Mar. 23, 2020 | 4,753.90 | 4,761.00 | 4,402.50 | 4,546.00 | 4,546.00 | 1,486,000 |
| Mar. 20, 2020 | 4,782.90 | 5,016.10 | 4,782.90 | 4,816.60 | 4,816.60 | 1,872,000 |
| Mar. 19, 2020 | 4,953.20 | 5,102.50 | 4,741.00 | 4,782.90 | 4,782.90 | 1,877,500 |
| Mar. 18, 2020 | 5,293.40 | 5,293.40 | 4,888.10 | 4,953.20 | 4,953.20 | 1,774,000 |
| Mar. 17, 2020 | 5,002.00 | 5,303.70 | 4,997.30 | 5,293.40 | 5,293.40 | 1,998,200 |
| Mar. 16, 2020 | 5,539.30 | 5,539.30 | 5,002.00 | 5,002.00 | 5,002.00 | 1,638,500 |
| Mar. 13, 2020 | 5,304.60 | 5,539.30 | 4,873.70 | 5,539.30 | 5,539.30 | 2,260,700 |
| Mar. 12, 2020 | 5,725.90 | 5,725.90 | 5,290.00 | 5,304.60 | 5,304.60 | 1,818,300 |
| Mar. 11, 2020 | 5,939.60 | 5,972.50 | 5,725.90 | 5,725.90 | 5,725.90 | 1,407,500 |
| Mar. 10, 2020 | 5,760.60 | 5,939.60 | 5,538.90 | 5,939.60 | 5,939.60 | 1,803,100 |
| Mar. 09, 2020 | 6,216.20 | 6,216.20 | 5,760.60 | 5,760.60 | 5,760.60 | 1,444,300 |
| Mar. 06, 2020 | 6,395.70 | 6,395.70 | 6,216.20 | 6,216.20 | 6,216.20 | 959,400 |
| Mar. 05, 2020 | 6,325.40 | 6,447.10 | 6,325.40 | 6,395.70 | 6,395.70 | 989,800 |
| Mar. 04, 2020 | 6,435.70 | 6,435.70 | 6,310.20 | 6,325.40 | 6,325.40 | 1,024,100 |
| Mar. 03, 2020 | 6,391.50 | 6,524.30 | 6,391.50 | 6,435.70 | 6,435.70 | 1,046,900 |
| Mar. 02, 2020 | 6,438.90 | 6,438.90 | 6,245.20 | 6,391.50 | 6,391.50 | 1,182,700 |
| Feb. 28, 2020 | 6,657.90 | 6,657.90 | 6,426.80 | 6,441.20 | 6,441.20 | 1,524,000 |
| Feb. 27, 2020 | 6,709.30 | 6,728.20 | 6,630.50 | 6,657.90 | 6,657.90 | 1,020,900 |
| Feb. 26, 2020 | 6,866.60 | 6,866.60 | 6,690.10 | 6,708.10 | 6,708.10 | 1,007,900 |
| Feb. 25, 2020 | 6,978.30 | 6,978.30 | 6,800.00 | 6,866.60 | 6,866.60 | 1,038,800 |
| Feb. 24, 2020 | 7,120.90 | 7,120.90 | 6,967.90 | 6,978.30 | 6,978.30 | 799,000 |
| Feb. 21, 2020 | 7,162.50 | 7,162.60 | 7,135.70 | 7,139.00 | 7,139.00 | 1,072,700 |
| Feb. 20, 2020 | 7,144.60 | 7,197.20 | 7,144.60 | 7,162.50 | 7,162.50 | 832,800 |
| Feb. 19, 2020 | 7,113.80 | 7,144.60 | 7,102.90 | 7,144.60 | 7,144.60 | 866,400 |
| Feb. 18, 2020 | 7,125.10 | 7,125.10 | 7,096.80 | 7,113.70 | 7,113.70 | 627,500 |
| Feb. 17, 2020 | 7,130.20 | 7,137.40 | 7,104.40 | 7,125.10 | 7,125.10 | 501,900 |
| Feb. 14, 2020 | 7,103.20 | 7,138.40 | 7,101.10 | 7,130.20 | 7,130.20 | 691,300 |
| Feb. 13, 2020 | 7,088.20 | 7,145.80 | 7,086.80 | 7,103.20 | 7,103.20 | 737,500 |
| Feb. 12, 2020 | 7,055.30 | 7,098.60 | 7,055.10 | 7,088.20 | 7,088.20 | 692,700 |
| Feb. 11, 2020 | 7,017.20 | 7,070.20 | 7,017.20 | 7,055.30 | 7,055.30 | 618,700 |
| Feb. 10, 2020 | 7,022.60 | 7,024.40 | 6,982.60 | 7,012.50 | 7,012.50 | 589,700 |
| Feb. 07, 2020 | 7,045.20 | 7,051.60 | 7,002.00 | 7,022.60 | 7,022.60 | 639,800 |
| Feb. 06, 2020 | 6,987.90 | 7,050.00 | 6,987.90 | 7,049.20 | 7,049.20 | 687,700 |
| Feb. 05, 2020 | 6,988.60 | 7,009.30 | 6,962.90 | 6,976.10 | 6,976.10 | 654,100 |
| Feb. 04, 2020 | 6,923.30 | 6,963.30 | 6,915.00 | 6,948.70 | 6,948.70 | 599,400 |
| Feb. 03, 2020 | 7,017.20 | 7,017.20 | 6,897.00 | 6,923.30 | 6,923.30 | 617,600 |
| Jan. 31, 2020 | 7,008.40 | 7,046.70 | 7,008.40 | 7,017.20 | 7,017.20 | 756,400 |
| Jan. 30, 2020 | 7,031.30 | 7,038.20 | 6,993.00 | 7,008.40 | 7,008.40 | 684,400 |
| Jan. 29, 2020 | 6,994.50 | 7,046.80 | 6,994.50 | 7,031.50 | 7,031.50 | 590,500 |
| Jan. 28, 2020 | 6,994.50 | 7,030.00 | 6,994.50 | 7,023.50 | 7,023.50 | 619,700 |
| Jan. 24, 2020 | 7,088.00 | 7,122.70 | 7,085.70 | 7,090.50 | 7,090.50 | 477,600 |
| Jan. 23, 2020 | 7,132.70 | 7,132.70 | 7,068.80 | 7,088.00 | 7,088.00 | 539,700 |
| Jan. 22, 2020 | 7,066.30 | 7,144.90 | 7,062.20 | 7,132.70 | 7,132.70 | 602,000 |
| Jan. 21, 2020 | 7,079.50 | 7,079.50 | 7,040.70 | 7,066.30 | 7,066.30 | 480,900 |
| Jan. 20, 2020 | 7,064.10 | 7,092.50 | 7,064.10 | 7,079.50 | 7,079.50 | 423,400 |
| Jan. 17, 2020 | 7,041.80 | 7,088.10 | 7,041.80 | 7,064.10 | 7,064.10 | 500,300 |
| Jan. 16, 2020 | 6,994.80 | 7,041.80 | 6,994.80 | 7,041.80 | 7,041.80 | 548,200 |
| Jan. 15, 2020 | 6,965.50 | 6,996.80 | 6,960.40 | 6,994.80 | 6,994.80 | 573,400 |
| Jan. 14, 2020 | 6,903.70 | 6,962.80 | 6,903.70 | 6,962.20 | 6,962.20 | 549,700 |
| Jan. 13, 2020 | 6,929.00 | 6,929.00 | 6,880.70 | 6,903.70 | 6,903.70 | 358,100 |
| Jan. 10, 2020 | 6,874.20 | 6,933.20 | 6,874.20 | 6,929.00 | 6,929.00 | 516,000 |
| Jan. 09, 2020 | 6,817.60 | 6,889.20 | 6,817.60 | 6,874.20 | 6,874.20 | 502,100 |
| Jan. 08, 2020 | 6,826.40 | 6,831.70 | 6,749.60 | 6,817.60 | 6,817.60 | 570,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.