STOCKS SHARPLY LOWER AS RECESSION FEARS LINGER, EURO TUMBLES

Investors continue to fret over slower global growth, stubborn inflation and monetary tightening

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD

Add to watchlist

28,768.89

-654.25

(-2.22%)

As of 03:56PM UTC. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2022	29,398.41	29,630.76	28,569.65	28,768.89	28,768.89	37,599,154,176
Jul 04, 2022	28,318.42	29,449.47	28,007.76	29,442.94	29,442.94	31,427,087,282
Jul 03, 2022	28,231.21	28,719.32	27,827.53	28,318.07	28,318.07	24,053,203,391
Jul 02, 2022	28,279.25	28,421.43	27,915.75	28,231.45	28,231.45	26,556,192,258
Jul 01, 2022	28,735.84	29,920.86	28,061.26	28,271.22	28,271.22	45,140,889,590
Jun 30, 2022	29,235.36	29,308.67	27,129.36	28,684.02	28,684.02	38,082,402,044
Jun 29, 2022	29,378.55	29,460.01	28,942.42	29,229.12	29,229.12	34,243,187,846
Jun 28, 2022	29,954.82	30,407.82	29,277.24	29,377.78	29,377.78	30,972,500,717
Jun 27, 2022	30,290.34	30,948.42	29,789.59	29,960.51	29,960.51	30,293,145,036
Jun 26, 2022	30,947.02	31,347.78	30,231.96	30,288.98	30,288.98	25,967,418,013
Jun 25, 2022	30,568.56	30,982.18	30,181.27	30,955.43	30,955.43	26,449,676,283
Jun 24, 2022	30,548.41	30,913.08	30,079.23	30,565.75	30,565.75	35,930,000,860
Jun 23, 2022	28,944.08	30,604.92	28,871.37	30,550.19	30,550.19	37,942,519,836
Jun 22, 2022	29,764.99	30,058.78	28,655.90	28,944.70	28,944.70	41,381,272,970
Jun 21, 2022	29,555.63	30,935.92	29,268.36	29,752.33	29,752.33	41,617,883,373
Jun 20, 2022	29,572.11	29,911.76	28,408.54	29,563.16	29,563.16	44,228,710,216
Jun 19, 2022	27,428.80	29,819.93	26,067.16	29,571.96	29,571.96	50,832,580,129
Jun 18, 2022	29,528.17	29,906.93	25,549.88	27,438.52	27,438.52	60,610,921,291
Jun 17, 2022	28,956.34	30,373.62	28,931.00	29,525.36	29,525.36	39,132,223,312
Jun 16, 2022	32,176.22	32,534.86	28,772.95	28,950.57	28,950.57	44,294,436,250
Jun 15, 2022	32,218.91	32,323.48	29,134.02	32,171.29	32,171.29	78,261,745,550
Jun 14, 2022	32,406.04	33,135.27	30,233.25	32,233.52	32,233.52	73,901,869,082
Jun 13, 2022	38,097.25	38,172.76	31,912.75	32,405.18	32,405.18	98,285,357,603
Jun 12, 2022	40,234.72	40,417.89	38,132.97	38,132.97	38,132.97	48,677,737,713
Jun 11, 2022	41,247.26	41,697.18	40,040.02	40,216.71	40,216.71	38,636,677,924
Jun 10, 2022	42,422.98	42,567.35	41,082.26	41,246.04	41,246.04	42,357,427,994
Jun 09, 2022	42,044.14	42,591.91	42,316.63	42,425.34	42,425.34	30,562,255,905
Jun 08, 2022	43,138.91	43,263.27	41,599.79	42,042.86	42,042.86	42,081,401,859
Jun 07, 2022	43,656.32	43,546.33	40,911.49	43,144.45	43,144.45	56,460,093,330
Jun 06, 2022	41,519.81	43,961.19	41,491.76	43,654.83	43,654.83	44,457,306,931
Jun 05, 2022	41,395.18	41,787.32	41,033.51	41,514.78	41,514.78	23,965,053,884
Jun 04, 2022	41,216.35	41,527.61	40,930.34	41,392.13	41,392.13	23,015,784,112
Jun 03, 2022	41,937.41	42,212.72	40,684.86	41,213.92	41,213.92	36,317,760,647
Jun 02, 2022	41,543.43	42,121.30	41,334.27	41,936.97	41,936.97	40,032,068,999
Jun 01, 2022	44,262.42	44,451.75	41,116.36	41,549.27	41,549.27	57,356,246,020
May 31, 2022	44,095.47	44,861.56	43,676.00	44,262.08	44,262.08	46,692,768,839
May 30, 2022	41,130.64	44,401.01	40,917.63	44,098.98	44,098.98	54,595,546,535
May 29, 2022	40,524.88	41,222.79	40,275.25	41,134.27	41,134.27	25,276,091,774
May 28, 2022	39,970.15	40,238.65	39,875.11	40,238.65	40,238.65	49,601,420,746
May 27, 2022	41,208.01	41,294.17	39,556.79	39,977.06	39,977.06	51,085,051,673
May 26, 2022	41,701.91	42,129.27	39,957.61	41,230.67	41,230.67	51,806,419,229
May 25, 2022	41,756.77	42,388.73	41,700.56	41,698.51	41,698.51	38,824,845,316
May 24, 2022	41,066.46	41,873.22	40,728.59	41,760.23	41,760.23	37,480,672,065
May 23, 2022	42,923.47	43,005.99	40,873.68	41,063.33	41,063.33	44,428,317,666
May 22, 2022	41,826.49	43,074.47	41,602.96	42,943.76	42,943.76	30,634,078,475
May 21, 2022	41,495.92	42,048.74	41,250.83	41,826.14	41,826.14	24,549,275,751
May 20, 2022	43,043.64	43,556.53	41,069.62	41,497.17	41,497.17	43,697,947,620
May 19, 2022	41,277.21	43,077.62	41,202.75	43,048.20	43,048.20	47,960,355,924
May 18, 2022	43,278.24	43,477.05	41,277.09	41,277.09	41,277.09	44,963,531,765
May 17, 2022	42,829.83	43,730.23	42,290.44	43,280.20	43,280.20	41,396,293,091
May 16, 2022	45,055.54	45,056.93	42,129.06	42,830.56	42,830.56	46,776,123,430
May 15, 2022	43,403.88	45,061.04	42,580.68	45,056.60	45,056.60	37,184,153,458
May 14, 2022	42,231.57	43,539.74	41,391.23	43,407.74	43,407.74	41,213,799,603
May 13, 2022	42,267.79	44,726.88	41,876.45	42,227.91	42,227.91	61,779,343,527
May 12, 2022	41,777.76	43,269.00	38,284.47	42,292.30	42,292.30	97,533,422,739
May 11, 2022	44,738.64	45,725.06	40,602.04	41,777.21	41,777.21	101,624,755,253
May 10, 2022	43,538.27	46,766.67	43,170.82	44,748.34	44,748.34	86,273,176,910
May 09, 2022	48,348.94	48,785.11	43,571.78	43,571.78	43,571.78	91,115,148,567
May 08, 2022	50,159.58	50,159.58	47,865.18	48,347.88	48,347.88	52,185,946,779
May 07, 2022	50,921.89	51,045.41	49,365.41	50,158.19	50,158.19	34,438,973,343
May 06, 2022	51,374.35	51,450.38	50,165.95	50,919.66	50,919.66	53,398,687,949
May 05, 2022	54,743.02	55,014.89	50,507.99	51,377.10	51,377.10	60,551,358,249
May 04, 2022	53,161.32	55,289.49	53,113.84	54,746.63	54,746.63	50,686,712,828
May 03, 2022	54,642.45	54,303.65	52,956.37	53,164.76	53,164.76	38,485,108,037
May 02, 2022	54,474.93	55,470.32	54,266.84	54,644.18	54,644.18	46,692,504,698
May 01, 2022	53,366.12	54,705.23	53,185.73	54,470.54	54,470.54	38,234,720,194
Apr 30, 2022	54,629.18	54,863.16	53,344.44	53,368.40	53,368.40	33,813,605,820
Apr 29, 2022	55,938.54	55,885.65	54,132.73	54,634.79	54,634.79	43,700,950,695
Apr 28, 2022	55,101.20	56,720.79	55,038.45	55,945.87	55,945.87	47,688,951,321
Apr 27, 2022	53,378.34	55,190.41	53,271.51	55,100.78	55,100.78	43,502,271,300
Apr 26, 2022	56,363.14	56,588.23	53,102.89	53,374.36	53,374.36	48,405,711,745
Apr 25, 2022	54,580.75	56,402.99	53,494.11	56,376.91	56,376.91	49,392,101,383
Apr 24, 2022	54,475.50	54,982.68	54,137.66	54,576.16	54,576.16	24,840,271,566
Apr 23, 2022	54,888.39	55,106.77	54,354.52	54,487.03	54,487.03	22,268,565,038
Apr 22, 2022	55,065.69	55,569.93	54,183.05	54,890.60	54,890.60	38,690,679,543
Apr 21, 2022	55,573.65	57,762.86	54,350.79	55,067.73	55,067.73	48,063,799,326
Apr 20, 2022	56,127.41	56,671.16	55,052.57	55,577.50	55,577.50	37,369,504,862
Apr 19, 2022	55,497.08	56,570.25	55,031.67	56,128.78	56,128.78	34,220,334,869
Apr 18, 2022	53,727.26	55,794.68	52,601.01	55,494.42	55,494.42	45,814,914,708
Apr 17, 2022	54,661.45	54,868.30	53,581.63	53,721.51	53,721.51	25,818,104,242
Apr 16, 2022	54,843.40	54,953.44	54,202.50	54,670.52	54,670.52	22,765,338,162
Apr 15, 2022	53,912.80	54,888.03	53,811.97	54,844.95	54,844.95	29,424,211,045
Apr 14, 2022	55,241.95	55,558.08	53,514.71	53,907.56	53,907.56	32,858,416,494
Apr 13, 2022	53,830.79	55,626.23	53,309.28	55,250.70	55,250.70	37,164,786,148
Apr 12, 2022	53,318.96	54,307.26	53,049.54	53,835.63	53,835.63	41,578,972,333
Apr 11, 2022	56,679.84	56,997.73	53,050.08	53,303.03	53,303.03	45,788,110,738
Apr 10, 2022	57,347.32	58,197.61	56,327.96	56,688.74	56,688.74	23,711,567,264
Apr 09, 2022	56,678.41	57,355.00	56,545.93	57,348.73	57,348.73	21,515,787,668
Apr 08, 2022	58,176.85	58,893.31	56,545.98	56,685.89	56,685.89	36,482,579,154
Apr 07, 2022	57,572.96	58,567.41	57,148.89	58,175.13	58,175.13	34,904,628,619
Apr 06, 2022	60,042.72	60,042.72	57,554.91	57,571.94	57,571.94	52,490,754,446
Apr 05, 2022	61,809.64	61,752.24	60,043.31	60,058.06	60,058.06	39,076,245,746
Apr 04, 2022	62,044.89	61,994.64	59,990.07	61,807.21	61,807.21	43,084,640,580
Apr 03, 2022	61,224.87	63,159.19	60,924.45	62,055.97	62,055.97	33,950,356,750
Apr 02, 2022	61,713.98	62,704.36	61,122.59	61,237.98	61,237.98	39,166,230,791
Apr 01, 2022	60,804.06	62,192.27	59,399.95	61,708.84	61,708.84	50,883,512,995
Mar 31, 2022	62,738.27	63,406.75	60,572.54	60,783.39	60,783.39	44,484,249,914
Mar 30, 2022	63,153.64	63,436.30	62,249.45	62,738.96	62,738.96	39,104,824,706
Mar 29, 2022	62,825.86	64,216.99	62,825.86	63,165.40	63,165.40	41,781,887,533
Mar 28, 2022	62,284.91	64,252.04	62,116.18	62,862.63	62,862.63	48,502,415,306
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,651.31-377.55(-1.98%)

S&P 5003,769.86-55.47(-1.45%)

DOW30,551.64-545.62(-1.75%)

CAD/USD0.7654-0.0123(-1.59%)

CRUDE OIL99.30-9.13(-8.42%)

BTC-CAD25,462.41-559.54(-2.15%)

STOCKS SHARPLY LOWER AS RECESSION FEARS LINGER, EURO TUMBLES

Bitcoin AUD (BTC-AUD)

S&P/TSX
18,651.31
-377.55(-1.98%)

S&P 500
3,769.86
-55.47(-1.45%)

DOW
30,551.64
-545.62(-1.75%)

CAD/USD
0.7654
-0.0123(-1.59%)

CRUDE OIL
99.30
-9.13(-8.42%)

BTC-CAD
25,462.41
-559.54(-2.15%)