DOW CROSSES 40,000 MARK FOR THE FIRST TIME

All three major indices post weekly wins as meme rally fizzles out

Raiz Invest Limited (RZI.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.3550

-0.0100

(-2.74%)

At close: 03:59PM AEST

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.3400	0.3700	0.3400	0.3550	0.3550	36,169
May 16, 2024	0.3550	0.3650	0.3300	0.3650	0.3650	115,361
May 15, 2024	0.3650	0.3650	0.3500	0.3500	0.3500	32,554
May 14, 2024	0.3700	0.3850	0.3600	0.3600	0.3600	68,070
May 13, 2024	0.3900	0.3900	0.3650	0.3700	0.3700	82,245
May 10, 2024	0.3850	0.3900	0.3800	0.3850	0.3850	5,630
May 09, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	5,115
May 08, 2024	0.3900	0.3900	0.3650	0.3850	0.3850	86,039
May 07, 2024	0.3850	0.3900	0.3800	0.3875	0.3875	59,489
May 06, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	11,080
May 03, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	4,532
May 02, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	48,083
May 01, 2024	0.3850	0.4000	0.3850	0.3950	0.3950	24,442
Apr 30, 2024	0.3900	0.3950	0.3850	0.3950	0.3950	11,114
Apr 29, 2024	0.3950	0.4000	0.3900	0.3900	0.3900	8,868
Apr 26, 2024	0.4000	0.4200	0.3950	0.4050	0.4050	49,876
Apr 24, 2024	0.3950	0.4000	0.3900	0.4000	0.4000	17,602
Apr 23, 2024	0.3900	0.3900	0.3850	0.3900	0.3900	10,370
Apr 22, 2024	0.3800	0.3800	0.3650	0.3800	0.3800	191,176
Apr 19, 2024	0.3950	0.4000	0.3800	0.3800	0.3800	22,953
Apr 18, 2024	0.3900	0.4000	0.3900	0.3950	0.3950	16,540
Apr 17, 2024	0.4100	0.4100	0.3950	0.4000	0.4000	45,542
Apr 16, 2024	0.4000	0.4100	0.3950	0.4100	0.4100	14,328
Apr 15, 2024	0.4000	0.4000	0.3950	0.4000	0.4000	39,636
Apr 12, 2024	0.4200	0.4250	0.3950	0.4000	0.4000	61,926
Apr 11, 2024	0.4100	0.4150	0.4000	0.4150	0.4150	39,595
Apr 10, 2024	0.4250	0.4300	0.4150	0.4300	0.4300	88,373
Apr 09, 2024	0.4150	0.4300	0.4100	0.4300	0.4300	20,292
Apr 08, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	17,663
Apr 05, 2024	0.4200	0.4200	0.4100	0.4150	0.4150	19,077
Apr 04, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	132,177
Apr 03, 2024	0.4100	0.4250	0.4100	0.4200	0.4200	94,609
Apr 02, 2024	0.4100	0.4150	0.4000	0.4050	0.4050	41,023
Mar 28, 2024	0.4000	0.4300	0.4000	0.4050	0.4050	212,557
Mar 27, 2024	0.4050	0.4050	0.3950	0.3950	0.3950	15,177
Mar 26, 2024	0.4200	0.4200	0.3950	0.3950	0.3950	14,384
Mar 25, 2024	0.3950	0.4300	0.3850	0.3950	0.3950	87,561
Mar 22, 2024	0.3850	0.3950	0.3850	0.3950	0.3950	41,356
Mar 21, 2024	0.3800	0.3950	0.3800	0.3950	0.3950	88,718
Mar 20, 2024	0.3925	0.3950	0.3900	0.3900	0.3900	8,067
Mar 19, 2024	0.3900	0.3950	0.3800	0.3900	0.3900	155,048
Mar 18, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	14,723
Mar 15, 2024	0.3800	0.3950	0.3800	0.3950	0.3950	28,124
Mar 14, 2024	0.3950	0.3950	0.3850	0.3850	0.3850	8,765
Mar 13, 2024	0.3900	0.3950	0.3800	0.3950	0.3950	56,970
Mar 12, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	2,319
Mar 11, 2024	0.3750	0.3900	0.3750	0.3900	0.3900	25,208
Mar 08, 2024	0.3900	0.3900	0.3750	0.3750	0.3750	5,428
Mar 07, 2024	0.3800	0.3950	0.3800	0.3950	0.3950	7,640
Mar 06, 2024	0.3800	0.3850	0.3750	0.3850	0.3850	36,770
Mar 05, 2024	0.3800	0.3850	0.3750	0.3800	0.3800	16,294
Mar 04, 2024	0.3750	0.3950	0.3750	0.3800	0.3800	157,731
Mar 01, 2024	0.3850	0.3850	0.3650	0.3750	0.3750	49,002
Feb 29, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	3,178
Feb 28, 2024	0.3850	0.3850	0.3800	0.3800	0.3800	21,771
Feb 27, 2024	0.3850	0.3850	0.3800	0.3850	0.3850	22,132
Feb 26, 2024	0.3800	0.3950	0.3800	0.3950	0.3950	7,267
Feb 23, 2024	0.3800	0.4000	0.3800	0.3800	0.3800	115,442
Feb 22, 2024	0.3850	0.3950	0.3750	0.3800	0.3800	28,772
Feb 21, 2024	0.3700	0.3900	0.3700	0.3700	0.3700	19,069
Feb 20, 2024	0.3750	0.3800	0.3750	0.3800	0.3800	11,516
Feb 19, 2024	0.3850	0.3900	0.3750	0.3750	0.3750	48,580
Feb 16, 2024	0.3800	0.3850	0.3750	0.3850	0.3850	9,297
Feb 15, 2024	0.3850	0.3850	0.3800	0.3850	0.3850	4,898
Feb 14, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	12,106
Feb 13, 2024	0.3750	0.3850	0.3750	0.3750	0.3750	10,422
Feb 12, 2024	0.3750	0.3800	0.3750	0.3750	0.3750	8,765
Feb 09, 2024	0.3800	0.3900	0.3750	0.3900	0.3900	16,148
Feb 08, 2024	0.3750	0.3900	0.3750	0.3900	0.3900	4,131
Feb 07, 2024	0.3750	0.3850	0.3750	0.3750	0.3750	29,071
Feb 06, 2024	0.3850	0.3900	0.3750	0.3800	0.3800	10,757
Feb 05, 2024	0.4000	0.4000	0.3800	0.3850	0.3850	34,241
Feb 02, 2024	0.3950	0.3950	0.3900	0.3950	0.3950	34,599
Feb 01, 2024	0.3900	0.4100	0.3850	0.3950	0.3950	327,597
Jan 31, 2024	0.3750	0.3875	0.3750	0.3750	0.3750	13,375
Jan 30, 2024	0.3900	0.3900	0.3750	0.3750	0.3750	19,704
Jan 29, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	8,936
Jan 25, 2024	0.3900	0.4000	0.3800	0.3850	0.3850	35,255
Jan 24, 2024	0.3750	0.3900	0.3750	0.3900	0.3900	13,294
Jan 23, 2024	0.3900	0.3950	0.3750	0.3900	0.3900	31,063
Jan 22, 2024	0.3950	0.3950	0.3750	0.3900	0.3900	57,129
Jan 19, 2024	0.4000	0.4000	0.3800	0.3950	0.3950	10,267
Jan 18, 2024	0.4000	0.4100	0.3750	0.3750	0.3750	86,833
Jan 17, 2024	0.3500	0.4000	0.3500	0.3650	0.3650	41,386
Jan 16, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	26,069
Jan 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,417
Jan 12, 2024	0.3600	0.3650	0.3600	0.3600	0.3600	14,110
Jan 11, 2024	0.3600	0.3700	0.3500	0.3600	0.3600	41,810
Jan 10, 2024	0.3750	0.3750	0.3650	0.3650	0.3650	22,280
Jan 09, 2024	0.3750	0.3750	0.3600	0.3750	0.3750	40,595
Jan 08, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	1,552
Jan 05, 2024	0.3700	0.3750	0.3700	0.3700	0.3700	17,585
Jan 04, 2024	0.3700	0.3850	0.3700	0.3700	0.3700	7,262
Jan 03, 2024	0.3850	0.3900	0.3700	0.3700	0.3700	22,033
Jan 02, 2024	0.3950	0.3950	0.3800	0.3900	0.3900	18,592
Dec 29, 2023	0.4000	0.4000	0.3900	0.4000	0.4000	25,120
Dec 28, 2023	0.4000	0.4000	0.3950	0.3975	0.3975	25,400
Dec 27, 2023	0.3900	0.4000	0.3900	0.3950	0.3950	21,140
Dec 22, 2023	0.4000	0.4000	0.3900	0.3950	0.3950	23,921
Dec 21, 2023	0.3900	0.4000	0.3900	0.4000	0.4000	2,466
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7347+0.0002(+0.02%)

CRUDE OIL79.98+0.75(+0.95%)

Bitcoin CAD91,020.38+2,199.82(+2.48%)

DOW CROSSES 40,000 MARK FOR THE FIRST TIME

Raiz Invest Limited (RZI.AX)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7347
+0.0002(+0.02%)

CRUDE OIL
79.98
+0.75(+0.95%)

Bitcoin CAD
91,020.38
+2,199.82(+2.48%)