^AXJO - S&P/ASX 200

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20196,665.406,680.306,647.306,658.006,658.00-
Jun 24, 20196,650.806,665.406,617.006,665.406,665.40-
Jun 21, 20196,687.406,691.506,641.106,650.806,650.80-
Jun 20, 20196,648.106,687.406,638.806,687.406,687.40-
Jun 19, 20196,570.006,648.106,570.006,648.106,648.10-
Jun 18, 20196,530.906,572.506,529.306,570.006,570.00-
Jun 17, 20196,554.006,555.406,527.006,530.906,530.90-
Jun 14, 20196,542.406,559.506,533.006,554.006,554.00-
Jun 13, 20196,543.706,563.206,534.306,542.406,542.40-
Jun 12, 20196,546.306,587.306,543.706,543.706,543.70-
Jun 11, 20196,443.906,546.306,443.906,546.306,546.30-
Jun 07, 20196,383.006,443.906,383.006,443.906,443.90-
Jun 06, 20196,358.506,403.206,358.506,383.006,383.00-
Jun 05, 20196,332.406,387.606,332.406,358.506,358.50-
Jun 04, 20196,320.506,343.006,315.606,332.406,332.40-
Jun 03, 20196,396.906,396.906,320.506,320.506,320.50-
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-
Apr 01, 20196,180.706,234.606,180.706,217.006,217.00-
Mar 29, 20196,176.106,213.406,176.106,180.706,180.70-
Mar 28, 20196,136.006,176.106,115.106,176.106,176.10-
Mar 27, 20196,130.606,136.006,096.806,136.006,136.00-
Mar 26, 20196,126.206,141.106,116.806,130.606,130.60-
Mar 25, 20196,195.206,195.206,113.206,126.206,126.20-
Mar 22, 20196,167.206,227.106,167.206,195.206,195.20-
Mar 21, 20196,165.306,171.906,134.006,167.206,167.20-
Mar 20, 20196,184.806,185.506,155.206,165.306,165.30-
Mar 19, 20196,190.506,206.306,174.006,184.806,184.80-
Mar 18, 20196,175.206,201.506,167.306,190.506,190.50-
Mar 15, 20196,179.606,197.406,171.206,175.206,175.20-
Mar 14, 20196,161.206,181.506,153.406,179.606,179.60-
Mar 13, 20196,174.806,174.806,127.306,161.206,161.20-
Mar 12, 20196,180.206,222.906,174.806,174.806,174.80-
Mar 11, 20196,203.806,203.806,171.906,180.206,180.20-
Mar 08, 20196,263.906,263.906,203.606,203.806,203.80-
Mar 07, 20196,245.606,270.906,243.606,263.906,263.90-
Mar 06, 20196,199.306,246.506,199.306,245.606,245.60-
Mar 05, 20196,217.406,217.406,175.706,199.306,199.30-
Mar 04, 20196,192.706,240.106,192.706,217.406,217.40-
Mar 01, 20196,169.006,209.906,164.906,192.706,192.70-
Feb 28, 20196,150.306,173.106,135.406,169.006,169.00-
Feb 27, 20196,128.406,156.406,127.706,150.306,150.30-
Feb 26, 20196,186.306,186.306,106.006,128.406,128.40-
Feb 25, 20196,167.306,191.106,158.806,186.306,186.30-
Feb 22, 20196,139.206,176.206,126.506,167.306,167.30-
Feb 21, 20196,096.506,153.606,083.606,139.206,139.20-
Feb 20, 20196,106.906,125.806,077.506,096.506,096.50-
Feb 19, 20196,089.806,119.506,081.406,106.906,106.90-
Feb 18, 20196,066.106,115.706,066.106,089.806,089.80-
Feb 15, 20196,059.406,076.106,048.906,066.106,066.10-
Feb 14, 20196,063.606,093.606,046.706,059.406,059.40-
Feb 13, 20196,079.106,094.006,053.006,063.606,063.60-
Feb 12, 20196,060.806,093.206,053.406,079.106,079.10-
Feb 11, 20196,071.506,084.906,028.606,060.806,060.80-
Feb 08, 20196,092.506,094.706,054.106,071.506,071.50-
Feb 07, 20196,026.106,105.906,026.106,092.506,092.50-
Feb 06, 20196,005.906,042.505,990.506,026.106,026.10-
Feb 05, 20195,891.206,039.205,891.206,005.906,005.90-
Feb 04, 20195,862.805,899.205,848.905,891.205,891.20-
Feb 01, 20195,864.705,881.605,857.405,862.805,862.80702,119,900
Jan 31, 20195,886.705,912.605,864.705,864.705,864.70-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...