Dow Up0.35% Nasdaq Down0.02%

More On ^AXJO

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P/ASX 200 (^AXJO)

-ASX
5,634.60 Up 10.80(0.19%) 2:38AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 19, 20145,587.105,626.605,582.505,623.80652,271,4005,623.80
Aug 18, 20145,566.505,587.105,566.505,587.10404,133,4005,587.10
Aug 15, 20145,548.505,578.505,545.005,566.50489,602,3005,566.50
Aug 14, 20145,514.705,558.405,514.705,548.50659,992,6005,548.50
Aug 13, 20145,530.305,530.305,503.305,514.70527,649,7005,514.70
Aug 12, 20145,457.005,533.605,457.005,530.30557,253,9005,530.30
Aug 11, 20145,435.305,475.905,435.305,457.00435,696,1005,457.00
Aug 8, 20145,509.005,509.005,425.205,435.30690,349,6005,435.30
Aug 7, 20145,512.005,522.005,490.105,509.00628,013,9005,509.00
Aug 6, 20145,518.705,518.705,495.105,512.00527,827,8005,512.00
Aug 5, 20145,540.905,548.705,509.905,518.60545,347,7005,518.60
Aug 4, 20145,556.405,556.405,524.605,540.90362,979,7005,540.90
Aug 1, 20145,632.905,632.905,544.005,556.40630,726,5005,556.40
Jul 31, 20145,622.905,644.205,618.005,632.90567,312,6005,632.90
Jul 30, 20145,588.405,631.105,588.405,622.90571,085,8005,622.90
Jul 29, 20145,577.405,594.205,565.605,588.40489,979,8005,588.40
Jul 28, 20145,583.505,587.505,558.905,577.40477,877,0005,577.40
Jul 25, 20145,587.805,588.705,568.605,583.50573,630,0005,583.50
Jul 24, 20145,576.705,592.905,572.705,587.80550,313,7005,587.80
Jul 23, 20145,543.305,598.205,543.305,576.70572,997,5005,576.70
Jul 22, 20145,539.905,545.505,530.405,543.30505,887,4005,543.30
Jul 21, 20145,531.705,552.905,530.105,539.90425,987,0005,539.90
Jul 18, 20145,522.405,531.705,484.105,531.70561,305,2005,531.70
Jul 17, 20145,518.905,561.105,518.905,522.40671,124,3005,522.40
Jul 16, 20145,511.305,527.305,499.705,518.90520,190,8005,518.90
Jul 15, 20145,511.405,536.205,493.905,511.30492,944,5005,511.30
Jul 14, 20145,486.805,518.605,486.805,511.40416,035,6005,511.40
Jul 11, 20145,464.405,503.105,441.705,486.80492,376,4005,486.80
Jul 10, 20145,452.505,468.605,448.505,464.40495,169,6005,464.40
Jul 9, 20145,510.905,510.905,439.505,452.50513,123,9005,452.50
Jul 8, 20145,518.905,520.005,500.905,510.90495,336,9005,510.90
Jul 7, 20145,525.005,535.905,514.205,518.90405,926,9005,518.90
Jul 4, 20145,491.205,531.705,491.205,525.00501,965,2005,525.00
Jul 3, 20145,457.105,499.805,457.105,491.20575,606,9005,491.20
Jul 2, 20145,375.905,455.405,375.905,455.40593,547,4005,455.40
Jul 1, 20145,395.705,414.905,370.905,375.90621,650,8005,375.90
Jun 30, 20145,444.805,445.905,395.705,395.70539,195,0005,395.70
Jun 27, 20145,464.305,480.105,440.705,445.10767,866,9005,445.10
Jun 26, 20145,402.005,464.305,402.005,464.30597,157,5005,464.30
Jun 25, 20145,432.805,432.805,378.805,402.00648,643,1005,402.00
Jun 24, 20145,453.305,454.605,425.005,432.80569,792,3005,432.80
Jun 23, 20145,419.505,468.505,419.505,453.30565,090,9005,453.30
Jun 20, 20145,468.205,468.205,418.005,419.50897,196,4005,419.50
Jun 19, 20145,382.705,468.205,382.705,468.20884,747,7005,468.20
Jun 18, 20145,400.705,404.805,382.705,382.70662,896,3005,382.70
Jun 17, 20145,412.305,417.005,389.005,400.70601,521,1005,400.70
Jun 16, 20145,405.105,412.305,380.305,412.30596,455,1005,412.30
Jun 13, 20145,428.805,428.805,373.605,405.10686,155,8005,405.10
Jun 12, 20145,454.005,454.005,423.005,428.80535,681,4005,428.80
Jun 11, 20145,469.705,469.705,444.805,454.00496,644,4005,454.00
Jun 10, 20145,464.005,496.305,463.205,469.70476,969,0005,469.70
Jun 6, 20145,436.905,472.805,436.905,464.00538,557,5005,464.00
Jun 5, 20145,444.805,455.305,416.805,436.90583,526,0005,436.90
Jun 4, 20145,479.705,483.205,442.305,444.80553,509,5005,444.80
Jun 3, 20145,518.505,526.005,478.505,479.70670,402,1005,479.70
Jun 2, 20145,484.105,522.605,482.005,518.50553,317,5005,518.50
May 30, 20145,519.505,525.105,492.505,492.501,072,302,7005,492.50
May 29, 20145,527.205,528.505,503.605,519.50445,007,4005,519.50
May 28, 20145,511.705,541.705,511.705,527.20523,145,2005,527.20
May 27, 20145,512.805,529.505,506.705,511.70466,450,0005,511.70
May 26, 20145,492.805,512.905,492.805,512.80437,616,7005,512.80
May 23, 20145,479.905,507.405,479.905,492.80586,860,0005,492.80
May 22, 20145,424.605,491.005,424.605,479.90610,922,3005,479.90
May 21, 20145,420.405,424.605,372.105,424.60644,271,4005,424.60
May 20, 20145,409.005,433.405,384.405,420.40552,053,8005,420.40
May 19, 20145,479.005,479.005,409.005,409.00646,248,2005,409.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.