^AXJO - S&P/ASX 200

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20196,497.006,529.206,495.306,523.106,523.10-
Aug 22, 20196,486.206,521.306,485.306,501.806,501.80-
Aug 21, 20196,524.806,524.806,466.606,483.306,483.30-
Aug 20, 20196,470.506,545.006,470.506,545.006,545.00-
Aug 19, 20196,415.006,468.406,415.006,467.406,467.40-
Aug 16, 20196,407.306,425.306,396.006,405.506,405.50758,300
Aug 15, 20196,568.206,568.206,405.606,408.106,408.10893,200
Aug 14, 20196,580.106,600.706,555.906,595.906,595.90754,900
Aug 13, 20196,568.506,568.506,568.506,568.506,568.50-
Aug 12, 20196,584.406,590.306,555.106,590.306,590.30493,300
Aug 09, 20196,568.106,592.506,562.506,584.406,584.40644,759,600
Aug 08, 20196,568.106,568.106,568.106,568.106,568.10-
Aug 07, 20196,519.506,519.506,519.506,519.506,519.50-
Aug 06, 20196,478.106,478.106,478.106,478.106,478.10-
Aug 05, 20196,762.906,764.806,639.406,640.306,640.30594,700
Aug 02, 20196,768.706,771.306,747.806,768.606,768.60609,500
Aug 01, 20196,801.306,806.406,780.606,788.906,788.90584,000
Jul 31, 20196,838.806,875.506,812.606,812.606,812.60760,100
Jul 30, 20196,834.506,875.506,834.306,845.106,845.10601,500
Jul 29, 20196,794.406,834.406,794.406,825.806,825.80532,200
Jul 26, 20196,814.506,814.506,779.506,793.406,793.40664,400
Jul 25, 20196,771.106,818.006,771.106,818.006,818.00681,700
Jul 24, 20196,730.506,783.306,729.806,776.706,776.70630,000
Jul 23, 20196,715.906,769.606,626.606,724.606,724.60602,100
Jul 22, 20196,700.306,710.706,673.206,691.206,691.20505,600
Jul 19, 20196,715.906,769.606,626.606,700.306,700.30482,700
Jul 18, 20196,715.906,769.606,626.606,649.106,649.10531,300
Jul 17, 20196,715.906,769.606,626.606,673.306,673.30513,300
Jul 16, 20196,653.006,665.306,641.006,641.006,641.00549,400
Jul 15, 20196,694.906,694.906,638.506,653.006,653.00456,100
Jul 12, 20196,716.106,717.106,687.706,696.506,696.50565,600
Jul 11, 20196,689.806,729.406,686.106,716.106,716.10645,700
Jul 10, 20196,665.706,718.206,665.706,689.806,689.80631,100
Jul 09, 20196,672.206,679.006,641.406,665.706,665.70550,100
Jul 08, 20196,740.006,751.306,672.206,672.206,672.20458,000
Jul 05, 20196,718.006,769.606,714.806,751.306,751.30579,100
Jul 04, 20196,685.506,731.906,685.506,718.006,718.00570,500
Jul 03, 20196,653.206,692.406,641.706,685.506,685.50642,500
Jul 02, 20196,648.406,686.506,642.506,653.206,653.20596,700
Jul 01, 20196,618.806,664.006,618.806,648.106,648.10555,600
Jun 28, 20196,666.306,670.106,618.806,618.806,618.80754,200
Jun 27, 20196,640.506,666.306,606.306,666.306,666.30676,700
Jun 26, 20196,658.006,658.006,637.406,640.506,640.50746,100
Jun 25, 20196,665.406,680.306,647.306,658.006,658.00663,400
Jun 24, 20196,650.806,665.406,617.006,665.406,665.40558,800
Jun 21, 20196,687.406,691.506,641.106,650.806,650.801,163,800
Jun 20, 20196,648.106,687.406,638.806,687.406,687.401,004,000
Jun 19, 20196,570.006,648.106,570.006,648.106,648.10739,400
Jun 18, 20196,530.906,572.506,529.306,570.006,570.00859,900
Jun 17, 20196,554.006,555.406,527.006,530.906,530.90571,900
Jun 14, 20196,542.406,559.506,533.006,554.006,554.00585,200
Jun 13, 20196,543.706,563.206,534.306,542.406,542.40625,700
Jun 12, 20196,546.306,587.306,543.706,543.706,543.70684,400
Jun 11, 20196,443.906,546.306,443.906,546.306,546.30737,500
Jun 07, 20196,383.006,443.906,383.006,443.906,443.90600,000
Jun 06, 20196,358.506,403.206,358.506,383.006,383.00618,600
Jun 05, 20196,332.406,387.606,332.406,358.506,358.50624,900
Jun 04, 20196,320.506,343.006,315.606,332.406,332.40739,800
Jun 03, 20196,396.906,396.906,320.506,320.506,320.50628,700
May 31, 20196,392.106,398.806,362.206,396.906,396.90-
May 30, 20196,440.006,440.006,379.706,392.106,392.10-
May 29, 20196,484.806,484.806,419.306,440.006,440.00-
May 28, 20196,451.906,491.706,451.906,484.806,484.80-
May 27, 20196,455.806,464.606,447.606,451.906,451.90-
May 24, 20196,491.806,491.806,437.306,456.006,456.00-
May 23, 20196,510.706,510.706,480.206,491.806,491.80-
May 22, 20196,500.106,510.906,478.606,510.706,510.70-
May 21, 20196,476.106,500.106,444.406,500.106,500.10-
May 20, 20196,365.306,476.106,365.306,476.106,476.10-
May 17, 20196,327.806,398.306,327.806,365.306,365.30-
May 16, 20196,284.206,327.806,272.806,327.806,327.80-
May 15, 20196,239.906,291.306,239.906,284.206,284.20-
May 14, 20196,297.606,297.606,203.106,239.906,239.90-
May 13, 20196,310.906,310.906,277.906,297.606,297.60-
May 10, 20196,295.306,317.406,283.606,310.906,310.90-
May 09, 20196,269.106,300.206,258.806,295.306,295.30-
May 08, 20196,295.706,295.706,241.506,269.106,269.10-
May 07, 20196,283.706,341.906,283.706,295.706,295.70-
May 06, 20196,335.806,335.806,248.406,283.706,283.70-
May 03, 20196,338.406,355.006,327.206,335.806,335.80-
May 02, 20196,375.906,375.906,323.506,338.406,338.40-
May 01, 20196,325.506,380.206,325.506,375.906,375.90-
Apr 30, 20196,359.506,359.506,316.306,325.506,325.50-
Apr 29, 20196,385.606,385.606,348.006,359.506,359.50-
Apr 26, 20196,382.106,388.206,362.306,385.606,385.60536,877,500
Apr 24, 20196,319.406,390.506,319.406,382.106,382.10-
Apr 23, 20196,259.806,321.706,259.806,319.406,319.40-
Apr 18, 20196,256.406,280.406,248.206,259.806,259.80-
Apr 17, 20196,277.406,286.006,249.606,256.406,256.40-
Apr 16, 20196,251.406,282.806,237.606,277.406,277.40-
Apr 15, 20196,251.306,259.406,238.906,251.406,251.40-
Apr 12, 20196,198.706,251.306,198.706,251.306,251.30-
Apr 11, 20196,223.506,223.506,184.006,198.706,198.70-
Apr 10, 20196,221.806,235.406,199.306,223.506,223.50-
Apr 09, 20196,221.406,228.906,203.706,221.806,221.80-
Apr 08, 20196,181.306,221.406,181.306,221.406,221.40-
Apr 05, 20196,232.806,232.806,169.806,181.306,181.30-
Apr 04, 20196,285.006,285.006,221.106,232.806,232.80-
Apr 03, 20196,242.406,287.906,242.406,285.006,285.00-
Apr 02, 20196,217.006,270.606,217.006,242.406,242.40-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...