WALL STREET GAINS, AIM FOR RE-TEST OF DOW 30K IN SHORTENED SESSION

Adobe: U.S. Thanksgiving sales soar over 21%, hitting new record

S&P/ASX 200 (^AXJO)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

6,601.10-35.30 (-0.53%)

At close: 4:52PM AEDT

Show:

Historical Prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 27, 2020	6,636.40	6,636.40	6,587.90	6,601.10	6,601.10	-
Nov. 26, 2020	6,683.30	6,686.40	6,636.40	6,636.40	6,636.40	621,800
Nov. 25, 2020	6,644.10	6,713.30	6,644.10	6,683.30	6,683.30	969,700
Nov. 24, 2020	6,561.60	6,661.40	6,561.60	6,644.10	6,644.10	811,500
Nov. 23, 2020	6,539.20	6,594.00	6,539.20	6,561.60	6,561.60	554,400
Nov. 20, 2020	6,544.00	6,562.10	6,535.60	6,539.20	6,539.20	636,700
Nov. 19, 2020	6,531.10	6,547.20	6,498.00	6,547.20	6,547.20	701,300
Nov. 18, 2020	6,498.20	6,541.20	6,494.70	6,531.10	6,531.10	824,200
Nov. 17, 2020	6,496.30	6,527.70	6,490.20	6,498.20	6,498.20	983,100
Nov. 16, 2020	6,405.20	6,487.30	6,405.20	6,484.30	6,484.30	40,200
Nov. 13, 2020	6,418.40	6,418.40	6,377.60	6,405.20	6,405.20	688,600
Nov. 12, 2020	6,454.70	6,470.90	6,399.60	6,418.20	6,418.20	834,400
Nov. 11, 2020	6,340.50	6,451.00	6,340.50	6,449.70	6,449.70	1,025,500
Nov. 10, 2020	6,298.80	6,438.20	6,298.80	6,340.50	6,340.50	1,254,900
Nov. 09, 2020	6,190.20	6,303.10	6,190.20	6,298.80	6,298.80	600,300
Nov. 06, 2020	6,139.60	6,202.30	6,139.60	6,190.20	6,190.20	665,200
Nov. 05, 2020	6,062.10	6,143.70	6,062.10	6,139.60	6,139.60	679,200
Nov. 04, 2020	6,066.40	6,096.40	5,986.00	6,062.10	6,062.10	677,800
Nov. 03, 2020	5,951.30	6,090.80	5,951.30	6,066.40	6,066.40	633,800
Nov. 02, 2020	5,927.60	5,960.60	5,904.10	5,951.30	5,951.30	595,000
Oct. 30, 2020	5,960.30	5,986.60	5,927.60	5,927.60	5,927.60	871,400
Oct. 29, 2020	6,032.20	6,034.20	5,940.00	5,960.30	5,960.30	700,200
Oct. 28, 2020	6,042.80	6,075.60	6,020.20	6,057.70	6,057.70	627,100
Oct. 27, 2020	6,155.60	6,155.60	6,033.80	6,051.00	6,051.00	713,000
Oct. 26, 2020	6,167.00	6,206.50	6,154.80	6,155.60	6,155.60	610,700
Oct. 23, 2020	6,173.80	6,184.20	6,148.40	6,167.00	6,167.00	562,600
Oct. 22, 2020	6,179.30	6,179.70	6,100.60	6,173.80	6,173.80	720,300
Oct. 21, 2020	6,187.30	6,206.30	6,181.20	6,191.80	6,191.80	614,600
Oct. 20, 2020	6,226.50	6,241.10	6,181.10	6,184.60	6,184.60	586,500
Oct. 19, 2020	6,187.00	6,248.30	6,184.60	6,229.40	6,229.40	496,400
Oct. 16, 2020	6,208.10	6,216.20	6,165.00	6,176.80	6,176.80	619,000
Oct. 15, 2020	6,179.20	6,233.40	6,179.20	6,210.30	6,210.30	661,400
Oct. 14, 2020	6,195.70	6,198.40	6,174.70	6,179.20	6,179.20	651,600
Oct. 13, 2020	6,132.00	6,214.70	6,132.00	6,195.70	6,195.70	650,200
Oct. 12, 2020	6,102.20	6,132.00	6,093.10	6,132.00	6,132.00	509,800
Oct. 09, 2020	6,102.00	6,127.40	6,087.60	6,102.20	6,102.20	564,400
Oct. 08, 2020	6,036.40	6,123.40	6,036.40	6,102.00	6,102.00	631,600
Oct. 07, 2020	5,953.10	6,043.80	5,944.70	6,036.40	6,036.40	631,200
Oct. 06, 2020	5,941.60	5,963.90	5,912.70	5,962.10	5,962.10	626,200
Oct. 05, 2020	5,791.50	5,942.80	5,791.50	5,941.60	5,941.60	430,900
Oct. 02, 2020	5,872.90	5,872.90	5,779.60	5,791.50	5,791.50	776,300
Oct. 01, 2020	5,815.90	5,916.50	5,815.90	5,872.90	5,872.90	610,900
Sep. 30, 2020	5,952.00	5,952.00	5,815.90	5,815.90	5,815.90	931,000
Sep. 29, 2020	5,952.30	5,995.40	5,935.10	5,952.10	5,952.10	626,000
Sep. 28, 2020	5,964.90	5,977.30	5,941.00	5,952.30	5,952.30	579,900
Sep. 25, 2020	5,875.90	5,973.70	5,875.90	5,964.90	5,964.90	673,500
Sep. 24, 2020	5,923.90	5,923.90	5,824.80	5,875.90	5,875.90	713,000
Sep. 23, 2020	5,784.10	5,933.30	5,784.10	5,923.90	5,923.90	831,400
Sep. 22, 2020	5,822.60	5,822.60	5,763.20	5,784.10	5,784.10	793,100
Sep. 21, 2020	5,864.50	5,868.50	5,808.20	5,822.60	5,822.60	690,900
Sep. 18, 2020	5,883.20	5,921.40	5,864.50	5,864.50	5,864.50	1,513,000
Sep. 17, 2020	5,956.10	5,956.50	5,883.20	5,883.20	5,883.20	916,000
Sep. 16, 2020	5,894.80	5,958.50	5,894.80	5,956.10	5,956.10	842,200
Sep. 15, 2020	5,899.50	5,919.20	5,883.90	5,894.80	5,894.80	800,600
Sep. 14, 2020	5,859.40	5,903.20	5,859.40	5,899.50	5,899.50	619,600
Sep. 11, 2020	5,908.50	5,908.50	5,836.20	5,859.40	5,859.40	620,700
Sep. 10, 2020	5,878.60	5,955.70	5,874.80	5,908.50	5,908.50	747,500
Sep. 09, 2020	6,007.80	6,007.80	5,849.40	5,878.60	5,878.60	818,500
Sep. 08, 2020	5,944.80	6,025.50	5,944.80	6,007.80	6,007.80	617,200
Sep. 07, 2020	5,925.50	5,958.90	5,869.90	5,944.80	5,944.80	586,600
Sep. 04, 2020	6,112.60	6,112.60	5,918.80	5,925.50	5,925.50	761,800
Sep. 03, 2020	6,063.20	6,130.80	6,063.20	6,112.60	6,112.60	753,600
Sep. 02, 2020	5,953.40	6,075.70	5,953.40	6,063.20	6,063.20	786,400
Sep. 01, 2020	6,060.50	6,060.50	5,908.90	5,953.40	5,953.40	885,100
Aug. 31, 2020	6,073.80	6,093.90	6,060.50	6,060.50	6,060.50	811,400
Aug. 28, 2020	6,126.20	6,126.20	6,056.00	6,073.80	6,073.80	785,300
Aug. 27, 2020	6,119.10	6,159.80	6,117.10	6,126.20	6,126.20	824,900
Aug. 26, 2020	6,160.40	6,160.40	6,079.80	6,116.40	6,116.40	886,400
Aug. 25, 2020	6,129.60	6,199.20	6,129.60	6,161.40	6,161.40	901,000
Aug. 24, 2020	6,111.20	6,134.80	6,094.70	6,129.60	6,129.60	793,800
Aug. 21, 2020	6,120.00	6,166.40	6,104.80	6,111.20	6,111.20	812,200
Aug. 20, 2020	6,167.60	6,167.60	6,096.70	6,120.00	6,120.00	867,100
Aug. 19, 2020	6,123.40	6,196.60	6,122.50	6,167.60	6,167.60	883,000
Aug. 18, 2020	6,076.40	6,139.30	6,075.60	6,123.40	6,123.40	832,500
Aug. 17, 2020	6,117.50	6,118.00	6,059.30	6,076.40	6,076.40	694,400
Aug. 14, 2020	6,091.00	6,139.10	6,091.00	6,126.20	6,126.20	734,600
Aug. 13, 2020	6,132.00	6,157.30	6,075.80	6,091.00	6,091.00	874,600
Aug. 12, 2020	6,138.70	6,154.50	6,101.10	6,132.00	6,132.00	771,900
Aug. 11, 2020	6,110.20	6,186.10	6,110.20	6,138.70	6,138.70	726,800
Aug. 10, 2020	6,004.80	6,125.30	6,004.80	6,110.20	6,110.20	644,800
Aug. 07, 2020	6,042.20	6,042.20	5,993.40	6,004.80	6,004.80	612,500
Aug. 06, 2020	6,015.80	6,049.30	6,009.30	6,042.20	6,042.20	696,500
Aug. 05, 2020	6,031.70	6,033.90	5,964.90	6,001.30	6,001.30	672,500
Aug. 04, 2020	5,947.10	6,059.50	5,946.80	6,037.60	6,037.60	692,300
Aug. 03, 2020	5,927.80	2,947.10	5,860.70	5,926.10	5,926.10	-
Jul. 31, 2020	6,051.10	6,051.10	5,893.20	5,927.80	5,927.80	879,100
Jul. 30, 2020	6,019.40	6,067.00	6,019.40	6,051.10	6,051.10	668,700
Jul. 29, 2020	6,019.20	6,051.10	6,000.70	6,006.40	6,006.40	675,800
Jul. 28, 2020	6,044.20	6,113.80	6,019.80	6,020.50	6,020.50	732,400
Jul. 27, 2020	6,024.00	6,044.50	6,013.10	6,044.20	6,044.20	577,100
Jul. 24, 2020	6,094.50	6,094.50	6,010.70	6,024.00	6,024.00	547,000
Jul. 23, 2020	6,094.50	6,094.50	6,094.50	6,094.50	6,094.50	-
Jul. 22, 2020	6,156.30	6,156.30	6,055.50	6,075.10	6,075.10	614,600
Jul. 21, 2020	6,001.60	6,160.60	6,001.60	6,156.30	6,156.30	695,400
Jul. 20, 2020	6,033.60	6,038.80	5,991.90	6,001.60	6,001.60	482,300
Jul. 17, 2020	6,010.90	6,042.40	5,999.40	6,033.60	6,033.60	583,200
Jul. 16, 2020	6,052.90	6,078.00	5,989.90	6,010.90	6,010.90	676,700
Jul. 15, 2020	5,941.10	6,052.90	5,941.10	6,052.90	6,052.90	656,100
Jul. 14, 2020	5,977.50	5,977.50	5,918.80	5,941.10	5,941.10	652,800
Jul. 13, 2020	5,998.40	6,007.40	5,919.20	5,977.50	5,977.50	666,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,374.47+23.13(+0.13%)

S&P 5003,638.35+8.70(+0.24%)

DOW29,910.37+37.90(+0.13%)

WALL STREET GAINS, AIM FOR RE-TEST OF DOW 30K IN SHORTENED SESSION

S&P/ASX 200 (^AXJO)

S&P/TSX
17,374.47
+23.13(+0.13%)

S&P 500
3,638.35
+8.70(+0.24%)

DOW
29,910.37
+37.90(+0.13%)