Canada markets open in 4 hours 5 minutes

S&P/ASX 200 (^AXJO)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
6,771.20+31.60 (+0.47%)
At close: 4:42PM AEDT
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Mar. 09, 20216,739.606,810.006,739.606,771.206,771.20-
Mar. 08, 20216,741.806,835.606,739.606,739.606,739.60609,600
Mar. 05, 20216,760.706,760.706,660.506,710.806,710.80702,400
Mar. 04, 20216,809.006,809.406,709.006,760.706,760.70737,500
Mar. 03, 20216,778.506,818.806,774.406,818.006,818.00591,200
Mar. 02, 20216,789.606,860.706,762.306,762.306,762.30739,300
Mar. 01, 20216,673.306,790.106,672.206,789.606,789.60734,300
Feb. 26, 20216,792.606,793.906,658.906,673.306,673.301,032,700
Feb. 25, 20216,793.106,857.306,792.106,834.006,834.00806,700
Feb. 24, 20216,839.206,839.206,762.606,777.806,777.80677,300
Feb. 23, 20216,776.306,839.206,765.306,839.206,839.20806,200
Feb. 22, 20216,808.306,824.806,774.306,780.906,780.90653,200
Feb. 19, 20216,885.906,886.706,769.906,793.806,793.80701,400
Feb. 18, 20216,885.206,915.806,875.306,885.906,885.90753,400
Feb. 17, 20216,917.306,938.006,863.006,885.206,885.20776,500
Feb. 16, 20216,868.906,917.306,868.906,917.306,917.30616,300
Feb. 15, 20216,806.706,883.106,806.706,868.906,868.90499,000
Feb. 12, 20216,850.106,852.806,802.406,806.706,806.70431,800
Feb. 11, 20216,856.906,875.806,837.506,850.106,850.10528,800
Feb. 10, 20216,821.206,869.206,821.206,856.906,856.90515,600
Feb. 09, 20216,880.706,899.706,821.206,821.206,821.20578,400
Feb. 08, 20216,840.506,901.006,840.506,880.706,880.70492,400
Feb. 05, 20216,779.506,846.706,779.506,840.506,840.50552,800
Feb. 04, 20216,824.606,828.706,757.206,765.506,765.50545,500
Feb. 03, 20216,762.606,852.906,762.606,824.606,824.60706,800
Feb. 02, 20216,663.006,774.706,663.006,762.606,762.60629,400
Feb. 01, 20216,607.406,675.106,517.206,663.006,663.00624,800
Jan. 29, 20216,649.706,730.206,585.306,607.406,607.40728,600
Jan. 28, 20216,780.606,780.606,597.606,649.706,649.70715,300
Jan. 27, 20216,817.506,821.406,764.306,780.606,780.60659,600
Jan. 25, 20216,800.406,832.606,800.406,824.706,824.70381,100
Jan. 22, 20216,823.706,823.906,794.106,800.406,800.40619,200
Jan. 21, 20216,770.406,829.306,770.406,823.706,823.70642,300
Jan. 20, 20216,742.606,788.106,742.606,770.406,770.40529,700
Jan. 19, 20216,670.506,748.906,670.506,742.606,742.60502,200
Jan. 18, 20216,700.906,702.406,651.606,663.006,663.00448,200
Jan. 15, 20216,715.306,752.406,715.306,715.406,715.40593,000
Jan. 14, 20216,686.606,724.806,669.306,715.306,715.30562,400
Jan. 13, 20216,679.106,691.606,657.106,686.606,686.60550,300
Jan. 12, 20216,697.706,733.506,679.106,679.106,679.10503,600
Jan. 11, 20216,757.906,761.006,689.406,697.206,697.20502,200
Jan. 08, 20216,721.006,757.906,713.806,757.906,757.90457,200
Jan. 07, 20216,607.106,733.406,607.106,712.006,712.00621,500
Jan. 06, 20216,681.906,685.706,588.906,607.106,607.10565,400
Jan. 05, 20216,684.206,684.506,635.106,681.906,681.90527,200
Jan. 04, 20216,587.106,684.206,587.106,684.206,684.20381,400
Dec. 31, 20206,682.406,682.406,587.106,587.106,587.10272,900
Dec. 30, 20206,700.306,700.306,630.506,682.406,682.40354,200
Dec. 29, 20206,664.806,725.106,664.806,700.306,700.30330,400
Dec. 24, 20206,643.106,704.906,643.106,664.806,664.80230,300
Dec. 23, 20206,599.606,661.206,599.606,643.106,643.10462,500
Dec. 22, 20206,669.906,669.906,585.006,599.606,599.60536,600
Dec. 21, 20206,675.506,678.506,635.806,669.906,669.90570,900
Dec. 18, 20206,757.006,765.706,675.506,675.506,675.501,437,000
Dec. 17, 20206,679.206,756.706,679.206,756.706,756.70801,300
Dec. 16, 20206,631.306,719.606,631.306,679.206,679.20652,500
Dec. 15, 20206,654.206,654.506,625.706,631.306,631.30626,200
Dec. 14, 20206,642.606,693.706,642.606,660.206,660.20575,600
Dec. 11, 20206,683.106,688.206,632.306,642.606,642.60688,000
Dec. 10, 20206,728.506,728.506,678.306,683.106,683.10705,900
Dec. 09, 20206,687.706,745.306,687.706,728.506,728.50578,600
Dec. 08, 20206,669.406,699.406,658.906,687.706,687.70656,800
Dec. 07, 20206,634.306,714.706,634.306,675.006,675.00604,300
Dec. 04, 20206,615.306,650.106,613.906,634.106,634.10612,100
Dec. 03, 20206,590.206,628.206,590.206,615.306,615.30699,400
Dec. 02, 20206,588.506,616.006,561.506,590.206,590.20749,000
Dec. 01, 20206,517.206,613.506,511.406,588.506,588.50701,800
Nov. 30, 20206,605.506,641.106,517.806,517.806,517.801,118,600
Nov. 27, 20206,636.406,636.406,587.906,601.106,601.10491,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...