Canada Markets close in 2 hrs 54 mins

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
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 20206,636.406,636.406,587.906,601.106,601.10-
Nov. 26, 20206,683.306,686.406,636.406,636.406,636.40621,800
Nov. 25, 20206,644.106,713.306,644.106,683.306,683.30969,700
Nov. 24, 20206,561.606,661.406,561.606,644.106,644.10811,500
Nov. 23, 20206,539.206,594.006,539.206,561.606,561.60554,400
Nov. 20, 20206,544.006,562.106,535.606,539.206,539.20636,700
Nov. 19, 20206,531.106,547.206,498.006,547.206,547.20701,300
Nov. 18, 20206,498.206,541.206,494.706,531.106,531.10824,200
Nov. 17, 20206,496.306,527.706,490.206,498.206,498.20983,100
Nov. 16, 20206,405.206,487.306,405.206,484.306,484.3040,200
Nov. 13, 20206,418.406,418.406,377.606,405.206,405.20688,600
Nov. 12, 20206,454.706,470.906,399.606,418.206,418.20834,400
Nov. 11, 20206,340.506,451.006,340.506,449.706,449.701,025,500
Nov. 10, 20206,298.806,438.206,298.806,340.506,340.501,254,900
Nov. 09, 20206,190.206,303.106,190.206,298.806,298.80600,300
Nov. 06, 20206,139.606,202.306,139.606,190.206,190.20665,200
Nov. 05, 20206,062.106,143.706,062.106,139.606,139.60679,200
Nov. 04, 20206,066.406,096.405,986.006,062.106,062.10677,800
Nov. 03, 20205,951.306,090.805,951.306,066.406,066.40633,800
Nov. 02, 20205,927.605,960.605,904.105,951.305,951.30595,000
Oct. 30, 20205,960.305,986.605,927.605,927.605,927.60871,400
Oct. 29, 20206,032.206,034.205,940.005,960.305,960.30700,200
Oct. 28, 20206,042.806,075.606,020.206,057.706,057.70627,100
Oct. 27, 20206,155.606,155.606,033.806,051.006,051.00713,000
Oct. 26, 20206,167.006,206.506,154.806,155.606,155.60610,700
Oct. 23, 20206,173.806,184.206,148.406,167.006,167.00562,600
Oct. 22, 20206,179.306,179.706,100.606,173.806,173.80720,300
Oct. 21, 20206,187.306,206.306,181.206,191.806,191.80614,600
Oct. 20, 20206,226.506,241.106,181.106,184.606,184.60586,500
Oct. 19, 20206,187.006,248.306,184.606,229.406,229.40496,400
Oct. 16, 20206,208.106,216.206,165.006,176.806,176.80619,000
Oct. 15, 20206,179.206,233.406,179.206,210.306,210.30661,400
Oct. 14, 20206,195.706,198.406,174.706,179.206,179.20651,600
Oct. 13, 20206,132.006,214.706,132.006,195.706,195.70650,200
Oct. 12, 20206,102.206,132.006,093.106,132.006,132.00509,800
Oct. 09, 20206,102.006,127.406,087.606,102.206,102.20564,400
Oct. 08, 20206,036.406,123.406,036.406,102.006,102.00631,600
Oct. 07, 20205,953.106,043.805,944.706,036.406,036.40631,200
Oct. 06, 20205,941.605,963.905,912.705,962.105,962.10626,200
Oct. 05, 20205,791.505,942.805,791.505,941.605,941.60430,900
Oct. 02, 20205,872.905,872.905,779.605,791.505,791.50776,300
Oct. 01, 20205,815.905,916.505,815.905,872.905,872.90610,900
Sep. 30, 20205,952.005,952.005,815.905,815.905,815.90931,000
Sep. 29, 20205,952.305,995.405,935.105,952.105,952.10626,000
Sep. 28, 20205,964.905,977.305,941.005,952.305,952.30579,900
Sep. 25, 20205,875.905,973.705,875.905,964.905,964.90673,500
Sep. 24, 20205,923.905,923.905,824.805,875.905,875.90713,000
Sep. 23, 20205,784.105,933.305,784.105,923.905,923.90831,400
Sep. 22, 20205,822.605,822.605,763.205,784.105,784.10793,100
Sep. 21, 20205,864.505,868.505,808.205,822.605,822.60690,900
Sep. 18, 20205,883.205,921.405,864.505,864.505,864.501,513,000
Sep. 17, 20205,956.105,956.505,883.205,883.205,883.20916,000
Sep. 16, 20205,894.805,958.505,894.805,956.105,956.10842,200
Sep. 15, 20205,899.505,919.205,883.905,894.805,894.80800,600
Sep. 14, 20205,859.405,903.205,859.405,899.505,899.50619,600
Sep. 11, 20205,908.505,908.505,836.205,859.405,859.40620,700
Sep. 10, 20205,878.605,955.705,874.805,908.505,908.50747,500
Sep. 09, 20206,007.806,007.805,849.405,878.605,878.60818,500
Sep. 08, 20205,944.806,025.505,944.806,007.806,007.80617,200
Sep. 07, 20205,925.505,958.905,869.905,944.805,944.80586,600
Sep. 04, 20206,112.606,112.605,918.805,925.505,925.50761,800
Sep. 03, 20206,063.206,130.806,063.206,112.606,112.60753,600
Sep. 02, 20205,953.406,075.705,953.406,063.206,063.20786,400
Sep. 01, 20206,060.506,060.505,908.905,953.405,953.40885,100
Aug. 31, 20206,073.806,093.906,060.506,060.506,060.50811,400
Aug. 28, 20206,126.206,126.206,056.006,073.806,073.80785,300
Aug. 27, 20206,119.106,159.806,117.106,126.206,126.20824,900
Aug. 26, 20206,160.406,160.406,079.806,116.406,116.40886,400
Aug. 25, 20206,129.606,199.206,129.606,161.406,161.40901,000
Aug. 24, 20206,111.206,134.806,094.706,129.606,129.60793,800
Aug. 21, 20206,120.006,166.406,104.806,111.206,111.20812,200
Aug. 20, 20206,167.606,167.606,096.706,120.006,120.00867,100
Aug. 19, 20206,123.406,196.606,122.506,167.606,167.60883,000
Aug. 18, 20206,076.406,139.306,075.606,123.406,123.40832,500
Aug. 17, 20206,117.506,118.006,059.306,076.406,076.40694,400
Aug. 14, 20206,091.006,139.106,091.006,126.206,126.20734,600
Aug. 13, 20206,132.006,157.306,075.806,091.006,091.00874,600
Aug. 12, 20206,138.706,154.506,101.106,132.006,132.00771,900
Aug. 11, 20206,110.206,186.106,110.206,138.706,138.70726,800
Aug. 10, 20206,004.806,125.306,004.806,110.206,110.20644,800
Aug. 07, 20206,042.206,042.205,993.406,004.806,004.80612,500
Aug. 06, 20206,015.806,049.306,009.306,042.206,042.20696,500
Aug. 05, 20206,031.706,033.905,964.906,001.306,001.30672,500
Aug. 04, 20205,947.106,059.505,946.806,037.606,037.60692,300
Aug. 03, 20205,927.802,947.105,860.705,926.105,926.10-
Jul. 31, 20206,051.106,051.105,893.205,927.805,927.80879,100
Jul. 30, 20206,019.406,067.006,019.406,051.106,051.10668,700
Jul. 29, 20206,019.206,051.106,000.706,006.406,006.40675,800
Jul. 28, 20206,044.206,113.806,019.806,020.506,020.50732,400
Jul. 27, 20206,024.006,044.506,013.106,044.206,044.20577,100
Jul. 24, 20206,094.506,094.506,010.706,024.006,024.00547,000
Jul. 23, 20206,094.506,094.506,094.506,094.506,094.50-
Jul. 22, 20206,156.306,156.306,055.506,075.106,075.10614,600
Jul. 21, 20206,001.606,160.606,001.606,156.306,156.30695,400
Jul. 20, 20206,033.606,038.805,991.906,001.606,001.60482,300
Jul. 17, 20206,010.906,042.405,999.406,033.606,033.60583,200
Jul. 16, 20206,052.906,078.005,989.906,010.906,010.90676,700
Jul. 15, 20205,941.106,052.905,941.106,052.906,052.90656,100
Jul. 14, 20205,977.505,977.505,918.805,941.105,941.10652,800
Jul. 13, 20205,998.406,007.405,919.205,977.505,977.50666,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...