ASX - Delayed Quote • AUD
ALL ORDINARIES (^AORD)
As of 1:05 PM GMT+10. Market Open.
Currency in AUD
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7,937.50 | 7,937.50 | 7,835.80 | 7,845.80 | 7,845.80 | - |
| Apr 24, 2024 | 7,937.90 | 7,979.40 | 7,933.20 | 7,937.50 | 7,937.50 | 1,026,260,800 |
| Apr 23, 2024 | 7,902.00 | 7,946.70 | 7,901.50 | 7,937.90 | 7,937.90 | 971,273,300 |
| Apr 22, 2024 | 7,817.40 | 7,927.90 | 7,817.40 | 7,902.00 | 7,902.00 | 1,003,751,800 |
| Apr 19, 2024 | 7,898.90 | 7,898.90 | 7,743.30 | 7,817.40 | 7,817.40 | 1,267,405,000 |
| Apr 18, 2024 | 7,861.00 | 7,912.80 | 7,861.00 | 7,898.90 | 7,898.90 | 1,030,933,300 |
| Apr 17, 2024 | 7,862.30 | 7,891.20 | 7,847.70 | 7,861.00 | 7,861.00 | 1,060,440,400 |
| Apr 16, 2024 | 8,009.40 | 8,009.40 | 7,836.80 | 7,862.30 | 7,862.30 | 1,673,711,600 |
| Apr 15, 2024 | 8,050.20 | 8,050.60 | 7,991.20 | 8,009.40 | 8,009.40 | 1,133,625,600 |
| Apr 12, 2024 | 8,074.10 | 8,074.10 | 8,028.40 | 8,050.20 | 8,050.20 | 1,139,425,500 |
| Apr 11, 2024 | 8,109.70 | 8,109.70 | 8,011.30 | 8,074.10 | 8,074.10 | 1,030,454,800 |
| Apr 10, 2024 | 8,081.20 | 8,129.40 | 8,081.20 | 8,109.70 | 8,109.70 | 1,052,910,800 |
| Apr 9, 2024 | 8,044.90 | 8,091.10 | 8,044.90 | 8,081.20 | 8,081.20 | 1,037,210,500 |
| Apr 8, 2024 | 8,026.00 | 8,057.70 | 8,022.30 | 8,044.90 | 8,044.90 | 1,006,024,400 |
| Apr 5, 2024 | 8,072.50 | 8,072.50 | 7,995.60 | 8,026.00 | 8,026.00 | 1,034,899,700 |
| Apr 4, 2024 | 8,033.60 | 8,086.60 | 8,033.60 | 8,072.50 | 8,072.50 | 1,206,809,500 |
| Apr 3, 2024 | 8,145.80 | 8,152.70 | 8,022.20 | 8,033.60 | 8,033.60 | 1,131,247,900 |
| Apr 2, 2024 | 8,153.70 | 8,168.00 | 8,127.70 | 8,145.80 | 8,145.80 | 1,210,212,300 |
| Mar 28, 2024 | 8,073.60 | 8,154.10 | 8,073.60 | 8,153.70 | 8,153.70 | 1,284,949,400 |
| Mar 27, 2024 | 8,036.70 | 8,073.60 | 8,029.20 | 8,073.60 | 8,073.60 | 1,129,921,800 |
| Mar 26, 2024 | 8,071.50 | 8,071.50 | 8,030.20 | 8,036.70 | 8,036.70 | 1,104,695,800 |
| Mar 25, 2024 | 8,026.30 | 8,103.50 | 8,026.30 | 8,071.50 | 8,071.50 | 846,056,400 |
| Mar 22, 2024 | 8,044.60 | 8,049.10 | 7,997.90 | 8,026.30 | 8,026.30 | 1,095,435,400 |
| Mar 21, 2024 | 7,954.50 | 8,049.40 | 7,954.50 | 8,044.60 | 8,044.60 | 1,372,889,600 |
| Mar 20, 2024 | 7,957.80 | 7,993.00 | 7,952.60 | 7,954.50 | 7,954.50 | 1,160,928,300 |
| Mar 19, 2024 | 7,925.20 | 7,961.80 | 7,917.40 | 7,957.80 | 7,957.80 | 1,104,225,300 |
| Mar 18, 2024 | 7,923.80 | 7,929.00 | 7,894.20 | 7,925.20 | 7,925.20 | 1,153,161,100 |
| Mar 15, 2024 | 7,974.00 | 7,974.00 | 7,848.30 | 7,923.80 | 7,923.80 | 4,081,833,400 |
| Mar 14, 2024 | 7,989.50 | 8,002.50 | 7,961.20 | 7,974.00 | 7,974.00 | 1,473,156,900 |
| Mar 13, 2024 | 7,973.00 | 8,002.70 | 7,971.30 | 7,989.50 | 7,989.50 | 1,084,917,000 |
| Mar 12, 2024 | 7,963.60 | 7,992.80 | 7,961.00 | 7,973.00 | 7,973.00 | 1,143,792,800 |
| Mar 11, 2024 | 8,107.50 | 8,107.50 | 7,956.10 | 7,963.60 | 7,963.60 | 941,806,800 |
| Mar 8, 2024 | 8,026.70 | 8,112.60 | 8,026.70 | 8,107.50 | 8,107.50 | 1,275,955,300 |
| Mar 7, 2024 | 7,990.30 | 8,029.40 | 7,977.80 | 8,026.70 | 8,026.70 | 1,140,407,100 |
| Mar 6, 2024 | 7,988.30 | 7,994.70 | 7,951.20 | 7,990.30 | 7,990.30 | 1,197,369,600 |
| Mar 5, 2024 | 7,996.50 | 8,013.70 | 7,972.30 | 7,988.30 | 7,988.30 | 1,258,928,600 |
| Mar 4, 2024 | 8,007.10 | 8,033.70 | 7,987.70 | 7,996.50 | 7,996.50 | 1,393,707,600 |
| Mar 1, 2024 | 7,959.50 | 8,007.10 | 7,957.80 | 8,007.10 | 8,007.10 | 1,386,501,900 |
| Feb 29, 2024 | 7,917.10 | 7,963.80 | 7,886.90 | 7,959.50 | 7,959.50 | 2,508,968,100 |
| Feb 28, 2024 | 7,922.20 | 7,939.10 | 7,892.90 | 7,917.10 | 7,917.10 | 1,476,135,800 |
| Feb 27, 2024 | 7,908.10 | 7,923.70 | 7,863.50 | 7,922.20 | 7,922.20 | 1,297,063,700 |
| Feb 26, 2024 | 7,899.20 | 7,938.70 | 7,890.60 | 7,908.10 | 7,908.10 | 1,371,289,000 |
| Feb 23, 2024 | 7,865.30 | 7,918.10 | 7,865.30 | 7,899.20 | 7,899.20 | 1,510,153,400 |
| Feb 22, 2024 | 7,860.00 | 7,870.30 | 7,839.10 | 7,865.30 | 7,865.30 | 2,603,805,600 |
| Feb 21, 2024 | 7,860.00 | 7,866.60 | 7,842.50 | 7,851.80 | 7,851.80 | 1,367,416,700 |
| Feb 20, 2024 | 7,913.30 | 7,923.10 | 7,880.40 | 7,911.50 | 7,911.50 | 1,445,186,400 |
| Feb 19, 2024 | 7,905.60 | 7,931.30 | 7,901.10 | 7,913.30 | 7,913.30 | 1,192,043,400 |
| Feb 16, 2024 | 7,851.70 | 7,927.00 | 7,851.70 | 7,905.60 | 7,905.60 | 1,420,785,600 |
| Feb 15, 2024 | 7,790.50 | 7,865.00 | 7,782.90 | 7,851.70 | 7,851.70 | 1,365,125,700 |
| Feb 14, 2024 | 7,847.80 | 7,847.80 | 7,731.00 | 7,790.50 | 7,790.50 | 1,221,097,700 |
| Feb 13, 2024 | 7,860.30 | 7,878.30 | 7,843.70 | 7,847.80 | 7,847.80 | 1,091,491,000 |
| Feb 12, 2024 | 7,884.70 | 7,884.70 | 7,854.00 | 7,860.30 | 7,860.30 | 793,953,100 |
| Feb 9, 2024 | 7,875.20 | 7,894.70 | 7,866.50 | 7,884.70 | 7,884.70 | 985,545,400 |
| Feb 8, 2024 | 7,850.90 | 7,897.40 | 7,850.90 | 7,875.20 | 7,875.20 | 1,035,531,700 |
| Feb 7, 2024 | 7,850.90 | 7,891.80 | 7,850.90 | 7,860.90 | 7,860.90 | 197,109,800 |
| Feb 6, 2024 | 7,855.40 | 7,855.40 | 7,769.20 | 7,808.90 | 7,808.90 | 1,018,221,400 |
| Feb 5, 2024 | 7,931.60 | 7,931.60 | 7,824.90 | 7,855.40 | 7,855.40 | 885,414,300 |
| Feb 2, 2024 | 7,818.80 | 7,934.90 | 7,818.80 | 7,931.60 | 7,931.60 | 1,114,678,900 |
| Feb 1, 2024 | 7,912.80 | 7,912.80 | 7,808.20 | 7,818.80 | 7,818.80 | 1,032,895,900 |
| Jan 31, 2024 | 7,835.00 | 7,913.90 | 7,805.20 | 7,912.80 | 7,912.80 | 1,332,525,500 |
| Jan 30, 2024 | 7,808.30 | 7,862.60 | 7,808.30 | 7,835.00 | 7,835.00 | 1,075,143,100 |
| Jan 29, 2024 | 7,785.20 | 7,812.80 | 7,775.70 | 7,808.30 | 7,808.30 | 1,076,718,100 |
| Jan 25, 2024 | 7,748.10 | 7,787.00 | 7,748.10 | 7,785.20 | 7,785.20 | 920,867,400 |
| Jan 24, 2024 | 7,742.10 | 7,766.00 | 7,728.70 | 7,748.10 | 7,748.10 | 976,061,900 |
| Jan 23, 2024 | 7,702.30 | 7,757.90 | 7,702.30 | 7,742.10 | 7,742.10 | 989,087,900 |
| Jan 22, 2024 | 7,652.30 | 7,708.50 | 7,652.30 | 7,702.30 | 7,702.30 | 1,102,106,400 |
| Jan 19, 2024 | 7,575.60 | 7,678.80 | 7,575.60 | 7,652.30 | 7,652.30 | 1,023,901,500 |
| Jan 18, 2024 | 7,575.60 | 7,677.10 | 7,575.60 | 7,674.30 | 7,674.30 | 253,393,600 |
| Jan 17, 2024 | 7,647.10 | 7,650.70 | 7,604.00 | 7,622.50 | 7,622.50 | 1,066,430,600 |
| Jan 16, 2024 | 7,730.10 | 7,730.10 | 7,632.90 | 7,647.10 | 7,647.10 | 923,104,000 |
| Jan 15, 2024 | 7,730.50 | 7,739.40 | 7,709.70 | 7,730.10 | 7,730.10 | 898,120,900 |
| Jan 12, 2024 | 7,736.80 | 7,736.80 | 7,705.50 | 7,730.50 | 7,730.50 | 857,925,600 |
| Jan 11, 2024 | 7,702.70 | 7,748.40 | 7,702.10 | 7,736.80 | 7,736.80 | 843,201,500 |
| Jan 10, 2024 | 7,749.50 | 7,749.50 | 7,697.10 | 7,702.70 | 7,702.70 | 913,555,000 |
| Jan 9, 2024 | 7,676.80 | 7,770.50 | 7,676.80 | 7,749.50 | 7,749.50 | 841,846,600 |
| Jan 8, 2024 | 7,718.40 | 7,732.50 | 7,667.30 | 7,676.80 | 7,676.80 | 872,107,900 |
| Jan 5, 2024 | 7,730.60 | 7,750.30 | 7,717.50 | 7,718.40 | 7,718.40 | 681,984,100 |
| Jan 4, 2024 | 7,757.30 | 7,763.30 | 7,714.80 | 7,730.60 | 7,730.60 | 754,754,300 |
| Jan 3, 2024 | 7,867.40 | 7,867.40 | 7,755.80 | 7,757.30 | 7,757.30 | 754,620,300 |
| Jan 2, 2024 | 7,829.50 | 7,870.90 | 7,823.20 | 7,867.40 | 7,867.40 | 276,833,400 |
| Dec 29, 2023 | 7,852.10 | 7,852.10 | 7,815.60 | 7,829.50 | 7,829.50 | 647,413,500 |
| Dec 28, 2023 | 7,796.70 | 7,852.10 | 7,796.70 | 7,852.10 | 7,852.10 | 665,089,300 |
| Dec 27, 2023 | 7,730.20 | 7,823.00 | 7,730.20 | 7,796.70 | 7,796.70 | 663,624,500 |
| Dec 22, 2023 | 7,727.80 | 7,747.80 | 7,722.10 | 7,730.20 | 7,730.20 | 975,485,100 |
| Dec 21, 2023 | 7,764.00 | 7,764.00 | 7,711.20 | 7,727.80 | 7,727.80 | 1,147,398,800 |
| Dec 20, 2023 | 7,715.90 | 7,778.50 | 7,715.90 | 7,764.00 | 7,764.00 | 1,169,072,100 |
| Dec 19, 2023 | 7,649.60 | 7,719.50 | 7,648.40 | 7,715.90 | 7,715.90 | 1,124,059,000 |
| Dec 18, 2023 | 7,661.90 | 7,667.40 | 7,629.70 | 7,649.60 | 7,649.60 | 1,028,189,900 |
| Dec 15, 2023 | 7,599.40 | 7,683.70 | 7,599.40 | 7,661.90 | 7,661.90 | 3,025,111,400 |
| Dec 14, 2023 | 7,469.10 | 7,599.40 | 7,469.10 | 7,599.40 | 7,599.40 | 1,506,091,200 |
| Dec 13, 2023 | 7,446.40 | 7,483.40 | 7,446.00 | 7,469.10 | 7,469.10 | 1,049,124,400 |
| Dec 12, 2023 | 7,410.10 | 7,452.90 | 7,408.10 | 7,446.40 | 7,446.40 | 1,120,774,200 |
| Dec 11, 2023 | 7,405.60 | 7,438.50 | 7,400.90 | 7,410.20 | 7,410.20 | 1,129,096,900 |
| Dec 8, 2023 | 7,384.70 | 7,405.60 | 7,355.40 | 7,405.60 | 7,405.60 | 1,109,077,700 |
| Dec 7, 2023 | 7,386.70 | 7,389.10 | 7,360.90 | 7,384.70 | 7,384.70 | 1,332,939,000 |
| Dec 6, 2023 | 7,269.80 | 7,401.00 | 7,269.80 | 7,386.70 | 7,386.70 | 1,311,918,800 |
| Dec 5, 2023 | 7,336.10 | 7,336.10 | 7,248.80 | 7,269.80 | 7,269.80 | 1,335,491,600 |
| Dec 4, 2023 | 7,285.10 | 7,378.20 | 7,285.10 | 7,336.10 | 7,336.10 | 1,469,340,400 |
| Dec 1, 2023 | 7,297.70 | 7,297.70 | 7,254.60 | 7,285.10 | 7,285.10 | 1,029,382,100 |
| Nov 30, 2023 | 7,245.80 | 7,297.70 | 7,232.40 | 7,297.70 | 7,297.70 | 2,627,747,600 |
| Nov 29, 2023 | 7,223.10 | 7,264.20 | 7,222.20 | 7,245.80 | 7,245.80 | 1,140,094,300 |
| Nov 28, 2023 | 7,192.80 | 7,255.40 | 7,191.00 | 7,223.10 | 7,223.10 | 1,012,974,100 |
| Nov 27, 2023 | 7,244.10 | 7,257.60 | 7,192.80 | 7,192.80 | 7,192.80 | 829,412,100 |
| Nov 24, 2023 | 7,234.20 | 7,268.10 | 7,233.40 | 7,244.10 | 7,244.10 | 691,793,500 |
| Nov 23, 2023 | 7,277.80 | 7,277.80 | 7,231.30 | 7,234.20 | 7,234.20 | 987,930,300 |
| Nov 22, 2023 | 7,289.30 | 7,295.50 | 7,265.50 | 7,277.80 | 7,277.80 | 1,033,944,500 |
| Nov 21, 2023 | 7,268.70 | 7,299.70 | 7,268.70 | 7,289.30 | 7,289.30 | 1,158,146,000 |
| Nov 20, 2023 | 7,261.00 | 7,282.50 | 7,259.90 | 7,268.70 | 7,268.70 | 1,029,496,800 |
| Nov 17, 2023 | 7,269.50 | 7,273.60 | 7,248.40 | 7,261.00 | 7,261.00 | 1,131,286,700 |
| Nov 16, 2023 | 7,316.70 | 7,320.80 | 7,260.60 | 7,269.50 | 7,269.50 | 1,082,136,300 |
| Nov 15, 2023 | 7,207.10 | 7,334.40 | 7,207.10 | 7,316.70 | 7,316.70 | 1,168,887,800 |
| Nov 14, 2023 | 7,145.00 | 7,212.60 | 7,145.00 | 7,207.10 | 7,207.10 | 1,075,897,000 |
| Nov 13, 2023 | 7,176.60 | 7,185.40 | 7,145.00 | 7,145.00 | 7,145.00 | 1,038,490,800 |
| Nov 10, 2023 | 7,215.10 | 7,218.10 | 7,164.70 | 7,176.60 | 7,176.60 | 1,154,261,300 |
| Nov 9, 2023 | 7,198.40 | 7,245.00 | 7,198.40 | 7,215.10 | 7,215.10 | 1,393,295,200 |
| Nov 8, 2023 | 7,176.60 | 7,200.50 | 7,167.60 | 7,198.40 | 7,198.40 | 1,322,483,300 |
| Nov 7, 2023 | 7,192.30 | 7,195.10 | 7,149.50 | 7,176.60 | 7,176.60 | 965,991,300 |
| Nov 6, 2023 | 7,175.10 | 7,203.70 | 7,175.10 | 7,192.30 | 7,192.30 | 1,106,088,100 |
| Nov 3, 2023 | 7,095.00 | 7,184.40 | 7,095.00 | 7,175.10 | 7,175.10 | 1,369,022,500 |
| Nov 2, 2023 | 7,024.60 | 7,119.80 | 7,024.60 | 7,095.00 | 7,095.00 | 1,042,123,500 |
| Nov 1, 2023 | 6,967.50 | 7,024.60 | 6,967.50 | 7,024.60 | 7,024.60 | 1,127,988,700 |
| Oct 31, 2023 | 6,960.20 | 7,002.20 | 6,956.90 | 6,967.50 | 6,967.50 | 1,466,317,400 |
| Oct 30, 2023 | 7,014.20 | 7,016.10 | 6,938.50 | 6,960.20 | 6,960.20 | 1,132,955,500 |
| Oct 27, 2023 | 7,001.10 | 7,031.20 | 6,998.50 | 7,014.20 | 7,014.20 | 955,424,100 |
| Oct 26, 2023 | 7,046.30 | 7,046.30 | 6,966.70 | 7,001.10 | 7,001.10 | 1,452,120,700 |
| Oct 25, 2023 | 7,045.60 | 7,086.30 | 7,023.90 | 7,046.30 | 7,046.30 | 1,177,993,700 |
| Oct 24, 2023 | 7,030.00 | 7,066.70 | 7,023.60 | 7,045.60 | 7,045.60 | 1,088,180,600 |
| Oct 23, 2023 | 7,089.70 | 7,089.70 | 7,017.20 | 7,030.00 | 7,030.00 | 984,211,000 |
| Oct 20, 2023 | 7,172.70 | 7,172.70 | 7,066.50 | 7,089.70 | 7,089.70 | 1,193,010,600 |
| Oct 19, 2023 | 7,265.70 | 7,265.70 | 7,142.50 | 7,172.70 | 7,172.70 | 1,262,300,400 |
| Oct 18, 2023 | 7,244.40 | 7,265.70 | 7,233.90 | 7,265.70 | 7,265.70 | 960,986,600 |
| Oct 17, 2023 | 7,214.60 | 7,287.10 | 7,214.60 | 7,244.40 | 7,244.40 | 874,355,000 |
| Oct 16, 2023 | 7,243.50 | 7,243.50 | 7,209.80 | 7,214.60 | 7,214.60 | 860,585,800 |
| Oct 13, 2023 | 7,287.40 | 7,287.40 | 7,213.10 | 7,243.50 | 7,243.50 | 1,035,620,300 |
| Oct 12, 2023 | 7,281.30 | 7,305.20 | 7,277.10 | 7,287.40 | 7,287.40 | 1,082,174,000 |
| Oct 11, 2023 | 7,231.00 | 7,284.30 | 7,231.00 | 7,281.30 | 7,281.30 | 1,181,847,000 |
| Oct 10, 2023 | 7,157.00 | 7,247.90 | 7,157.00 | 7,231.00 | 7,231.00 | 1,204,044,600 |
| Oct 9, 2023 | 7,143.00 | 7,188.70 | 7,143.00 | 7,157.00 | 7,157.00 | 946,976,300 |
| Oct 6, 2023 | 7,117.50 | 7,160.60 | 7,114.50 | 7,143.00 | 7,143.00 | 982,426,800 |
| Oct 5, 2023 | 7,082.20 | 7,126.70 | 7,077.70 | 7,117.50 | 7,117.50 | 1,055,643,100 |
| Oct 4, 2023 | 7,141.00 | 7,141.00 | 7,062.80 | 7,082.20 | 7,082.20 | 1,188,067,100 |
| Oct 3, 2023 | 7,235.50 | 7,235.50 | 7,107.60 | 7,141.00 | 7,141.00 | 1,254,002,100 |
| Oct 2, 2023 | 7,249.70 | 7,254.50 | 7,217.20 | 7,235.50 | 7,235.50 | 730,489,400 |
| Sep 29, 2023 | 7,222.50 | 7,265.40 | 7,222.50 | 7,249.70 | 7,249.70 | 1,161,042,400 |
| Sep 28, 2023 | 7,229.80 | 7,251.00 | 7,200.00 | 7,222.50 | 7,222.50 | 1,137,771,200 |
| Sep 27, 2023 | 7,238.30 | 7,238.30 | 7,203.30 | 7,229.80 | 7,229.80 | 1,124,330,000 |
| Sep 26, 2023 | 7,278.60 | 7,278.60 | 7,226.70 | 7,238.30 | 7,238.30 | 1,050,488,300 |
| Sep 25, 2023 | 7,270.00 | 7,278.60 | 7,223.20 | 7,278.60 | 7,278.60 | 875,805,000 |
| Sep 22, 2023 | 7,266.60 | 7,270.00 | 7,156.50 | 7,270.00 | 7,270.00 | 1,326,766,900 |
| Sep 21, 2023 | 7,361.90 | 7,361.90 | 7,259.10 | 7,266.60 | 7,266.60 | 1,278,585,200 |
| Sep 20, 2023 | 7,395.00 | 7,395.00 | 7,347.00 | 7,361.90 | 7,361.90 | 1,226,990,900 |
| Sep 19, 2023 | 7,428.10 | 7,428.10 | 7,385.30 | 7,395.00 | 7,395.00 | 1,027,521,100 |
| Sep 18, 2023 | 7,482.60 | 7,482.60 | 7,423.10 | 7,428.10 | 7,428.10 | 1,329,496,300 |
| Sep 15, 2023 | 7,382.70 | 7,517.40 | 7,382.70 | 7,482.60 | 7,482.60 | 3,711,252,100 |
| Sep 14, 2023 | 7,345.70 | 7,395.60 | 7,340.50 | 7,382.70 | 7,382.70 | 1,083,111,900 |
| Sep 13, 2023 | 7,402.90 | 7,402.90 | 7,333.00 | 7,345.70 | 7,345.70 | 1,212,488,200 |
| Sep 12, 2023 | 7,387.80 | 7,403.50 | 7,352.10 | 7,402.90 | 7,402.90 | 1,121,601,400 |
| Sep 11, 2023 | 7,358.10 | 7,387.80 | 7,331.00 | 7,387.80 | 7,387.80 | 1,033,859,000 |
| Sep 8, 2023 | 7,374.90 | 7,379.60 | 7,338.00 | 7,358.10 | 7,358.10 | 996,136,300 |
| Sep 7, 2023 | 7,461.60 | 7,461.60 | 7,361.10 | 7,374.90 | 7,374.90 | 1,090,978,100 |
| Sep 6, 2023 | 7,516.80 | 7,516.80 | 7,456.50 | 7,461.60 | 7,461.60 | 1,213,531,800 |
| Sep 5, 2023 | 7,525.70 | 7,526.10 | 7,473.40 | 7,516.80 | 7,516.80 | 890,420,500 |
| Sep 4, 2023 | 7,489.90 | 7,548.40 | 7,489.90 | 7,525.70 | 7,525.70 | 1,128,904,300 |
| Sep 1, 2023 | 7,517.80 | 7,517.80 | 7,478.30 | 7,489.90 | 7,489.90 | 946,061,500 |
| Aug 31, 2023 | 7,506.80 | 7,521.40 | 7,504.40 | 7,517.80 | 7,517.80 | 1,937,895,500 |
| Aug 30, 2023 | 7,416.40 | 7,524.20 | 7,416.40 | 7,506.80 | 7,506.80 | 1,214,459,800 |
| Aug 29, 2023 | 7,365.90 | 7,416.40 | 7,365.00 | 7,416.40 | 7,416.40 | 1,242,425,900 |
| Aug 28, 2023 | 7,332.60 | 7,368.30 | 7,332.60 | 7,365.90 | 7,365.90 | 1,393,378,100 |
| Aug 25, 2023 | 7,400.50 | 7,400.50 | 7,306.70 | 7,332.60 | 7,332.60 | 1,048,879,900 |
| Aug 24, 2023 | 7,367.60 | 7,413.50 | 7,367.60 | 7,400.60 | 7,400.60 | 1,175,046,200 |
| Aug 23, 2023 | 7,346.40 | 7,392.50 | 7,335.00 | 7,367.60 | 7,367.60 | 1,027,482,300 |
| Aug 22, 2023 | 7,335.90 | 7,348.30 | 7,313.80 | 7,346.40 | 7,346.40 | 1,135,333,200 |
| Aug 21, 2023 | 7,366.00 | 7,366.00 | 7,335.90 | 7,335.90 | 7,335.90 | 1,034,320,900 |
| Aug 18, 2023 | 7,364.40 | 7,384.50 | 7,342.20 | 7,366.00 | 7,366.00 | 1,178,424,700 |
| Aug 17, 2023 | 7,411.80 | 7,411.80 | 7,322.20 | 7,364.40 | 7,364.40 | 1,308,337,100 |
| Aug 16, 2023 | 7,520.40 | 7,520.40 | 7,400.40 | 7,411.80 | 7,411.80 | 1,103,858,700 |
| Aug 15, 2023 | 7,493.10 | 7,544.10 | 7,488.40 | 7,520.40 | 7,520.40 | 1,049,970,800 |
| Aug 14, 2023 | 7,554.20 | 7,554.20 | 7,475.30 | 7,493.10 | 7,493.10 | 918,402,800 |
| Aug 11, 2023 | 7,568.50 | 7,574.60 | 7,544.30 | 7,554.20 | 7,554.20 | 896,885,200 |
| Aug 10, 2023 | 7,543.40 | 7,568.50 | 7,530.30 | 7,568.50 | 7,568.50 | 1,137,741,100 |
| Aug 9, 2023 | 7,519.70 | 7,546.00 | 7,514.80 | 7,543.40 | 7,543.40 | 1,064,030,600 |
| Aug 8, 2023 | 7,519.90 | 7,553.20 | 7,518.70 | 7,519.70 | 7,519.70 | 1,106,611,200 |
| Aug 7, 2023 | 7,535.90 | 7,538.10 | 7,506.20 | 7,519.90 | 7,519.90 | 735,384,900 |
| Aug 4, 2023 | 7,522.30 | 7,535.90 | 7,495.00 | 7,535.90 | 7,535.90 | 960,195,400 |
| Aug 3, 2023 | 7,568.40 | 7,568.40 | 7,497.40 | 7,522.30 | 7,522.30 | 935,216,600 |
| Aug 2, 2023 | 7,663.70 | 7,663.70 | 7,557.20 | 7,568.40 | 7,568.40 | 894,739,300 |
| Aug 1, 2023 | 7,622.20 | 7,683.00 | 7,622.20 | 7,663.70 | 7,663.70 | 964,407,300 |
| Jul 31, 2023 | 7,616.10 | 7,649.70 | 7,587.90 | 7,622.20 | 7,622.20 | 998,183,300 |
| Jul 28, 2023 | 7,672.60 | 7,672.60 | 7,567.60 | 7,616.10 | 7,616.10 | 958,352,600 |
| Jul 27, 2023 | 7,617.80 | 7,689.40 | 7,604.00 | 7,672.60 | 7,672.60 | 1,078,493,100 |
| Jul 26, 2023 | 7,554.70 | 7,635.80 | 7,554.30 | 7,617.80 | 7,617.80 | 982,079,700 |
| Jul 25, 2023 | 7,517.30 | 7,559.00 | 7,517.30 | 7,554.70 | 7,554.70 | 969,340,000 |
| Jul 24, 2023 | 7,526.80 | 7,544.10 | 7,517.30 | 7,517.30 | 7,517.30 | 1,041,193,000 |
| Jul 21, 2023 | 7,541.90 | 7,541.90 | 7,501.30 | 7,526.80 | 7,526.80 | 1,017,642,700 |
| Jul 20, 2023 | 7,538.20 | 7,598.70 | 7,538.20 | 7,541.90 | 7,541.90 | 1,019,059,600 |
| Jul 19, 2023 | 7,496.70 | 7,548.50 | 7,496.70 | 7,538.20 | 7,538.20 | 1,022,018,900 |
| Jul 18, 2023 | 7,511.60 | 7,511.60 | 7,474.50 | 7,496.70 | 7,496.70 | 873,292,300 |
| Jul 17, 2023 | 7,517.10 | 7,520.40 | 7,489.10 | 7,511.60 | 7,511.60 | 896,200,600 |
| Jul 14, 2023 | 7,455.40 | 7,526.30 | 7,455.40 | 7,517.10 | 7,517.10 | 971,022,300 |
| Jul 13, 2023 | 7,341.50 | 7,464.20 | 7,341.50 | 7,455.40 | 7,455.40 | 1,099,526,300 |
| Jul 12, 2023 | 7,315.80 | 7,365.70 | 7,315.80 | 7,341.50 | 7,341.50 | 834,137,100 |
| Jul 11, 2023 | 7,206.90 | 7,315.80 | 7,206.90 | 7,315.80 | 7,315.80 | 797,785,900 |
| Jul 10, 2023 | 7,244.10 | 7,288.60 | 7,201.00 | 7,206.90 | 7,206.90 | 802,251,500 |
| Jul 7, 2023 | 7,365.00 | 7,365.00 | 7,222.70 | 7,244.10 | 7,244.10 | 868,311,800 |
| Jul 6, 2023 | 7,453.90 | 7,453.90 | 7,346.00 | 7,365.00 | 7,365.00 | 947,571,900 |
| Jul 5, 2023 | 7,478.90 | 7,480.90 | 7,446.60 | 7,453.10 | 7,453.10 | 891,981,400 |
| Jul 4, 2023 | 7,442.80 | 7,484.30 | 7,431.70 | 7,478.90 | 7,478.90 | 895,235,500 |
| Jul 3, 2023 | 7,401.50 | 7,448.70 | 7,398.10 | 7,442.80 | 7,442.80 | 1,019,227,100 |
| Jun 30, 2023 | 7,389.60 | 7,405.70 | 7,360.10 | 7,401.50 | 7,401.50 | 1,054,702,600 |
| Jun 29, 2023 | 7,384.10 | 7,412.00 | 7,375.70 | 7,389.60 | 7,389.60 | 1,018,503,900 |
| Jun 28, 2023 | 7,300.00 | 7,399.10 | 7,300.00 | 7,384.10 | 7,384.10 | 1,066,320,200 |
| Jun 27, 2023 | 7,264.10 | 7,307.10 | 7,264.10 | 7,300.00 | 7,300.00 | 1,004,561,400 |
| Jun 26, 2023 | 7,285.60 | 7,285.60 | 7,240.70 | 7,264.10 | 7,264.10 | 979,613,800 |
| Jun 23, 2023 | 7,381.00 | 7,381.90 | 7,274.20 | 7,285.60 | 7,285.60 | 1,029,872,400 |
| Jun 22, 2023 | 7,505.60 | 7,505.60 | 7,372.90 | 7,381.00 | 7,381.00 | 1,086,597,800 |
| Jun 21, 2023 | 7,548.50 | 7,548.50 | 7,505.60 | 7,505.60 | 7,505.60 | 1,130,408,600 |
| Jun 20, 2023 | 7,489.20 | 7,557.50 | 7,489.20 | 7,548.50 | 7,548.50 | 1,097,436,400 |
| Jun 19, 2023 | 7,451.20 | 7,496.70 | 7,447.00 | 7,489.20 | 7,489.20 | 1,003,056,800 |
| Jun 16, 2023 | 7,370.00 | 7,461.30 | 7,370.00 | 7,451.20 | 7,451.20 | 2,274,488,000 |
| Jun 15, 2023 | 7,354.20 | 7,391.90 | 7,353.20 | 7,370.00 | 7,370.00 | 1,289,925,700 |
| Jun 14, 2023 | 7,329.10 | 7,361.40 | 7,328.80 | 7,354.20 | 7,354.20 | 1,304,542,400 |
| Jun 13, 2023 | 7,312.30 | 7,329.10 | 7,291.80 | 7,329.10 | 7,329.10 | 1,183,020,100 |
| Jun 9, 2023 | 7,288.30 | 7,319.20 | 7,288.30 | 7,312.30 | 7,312.30 | 996,518,100 |
| Jun 8, 2023 | 7,310.40 | 7,323.60 | 7,281.70 | 7,288.30 | 7,288.30 | 1,062,099,700 |
| Jun 7, 2023 | 7,319.90 | 7,355.30 | 7,310.40 | 7,310.40 | 7,310.40 | 1,106,245,800 |
| Jun 6, 2023 | 7,401.20 | 7,401.20 | 7,316.00 | 7,319.90 | 7,319.90 | 1,179,064,600 |
| Jun 5, 2023 | 7,331.20 | 7,419.10 | 7,331.20 | 7,401.20 | 7,401.20 | 959,855,800 |
| Jun 2, 2023 | 7,290.70 | 7,344.40 | 7,290.70 | 7,331.20 | 7,331.20 | 1,020,413,500 |
| Jun 1, 2023 | 7,273.50 | 7,309.40 | 7,257.00 | 7,290.70 | 7,290.70 | 1,046,630,700 |
| May 31, 2023 | 7,387.30 | 7,387.30 | 7,273.50 | 7,273.50 | 7,273.50 | 2,258,517,300 |
| May 30, 2023 | 7,395.10 | 7,403.80 | 7,382.00 | 7,387.30 | 7,387.30 | 943,490,000 |
| May 29, 2023 | 7,334.50 | 7,436.40 | 7,334.50 | 7,395.10 | 7,395.10 | 838,497,500 |
| May 26, 2023 | 7,316.70 | 7,335.30 | 7,308.40 | 7,334.50 | 7,334.50 | 869,858,700 |
| May 25, 2023 | 7,392.90 | 7,392.90 | 7,309.10 | 7,316.70 | 7,316.70 | 1,145,738,500 |
| May 24, 2023 | 7,447.40 | 7,447.40 | 7,388.00 | 7,392.90 | 7,392.90 | 913,433,200 |
| May 23, 2023 | 7,450.70 | 7,476.40 | 7,447.40 | 7,447.40 | 7,447.40 | 917,117,000 |
| May 22, 2023 | 7,471.50 | 7,475.60 | 7,437.10 | 7,450.70 | 7,450.70 | 928,308,000 |
| May 19, 2023 | 7,427.00 | 7,482.80 | 7,427.00 | 7,471.50 | 7,471.50 | 1,029,381,900 |
| May 18, 2023 | 7,389.30 | 7,450.20 | 7,389.30 | 7,427.00 | 7,427.00 | 1,128,723,900 |
| May 17, 2023 | 7,424.10 | 7,424.10 | 7,350.20 | 7,389.30 | 7,389.30 | 972,495,500 |
| May 16, 2023 | 7,460.50 | 7,470.80 | 7,424.10 | 7,424.10 | 7,424.10 | 1,052,466,200 |
| May 15, 2023 | 7,453.20 | 7,460.50 | 7,429.70 | 7,460.50 | 7,460.50 | 893,695,400 |
| May 12, 2023 | 7,449.70 | 7,453.30 | 7,429.20 | 7,453.20 | 7,453.20 | 1,095,231,100 |
| May 11, 2023 | 7,452.30 | 7,463.50 | 7,428.80 | 7,449.70 | 7,449.70 | 1,112,071,600 |
| May 10, 2023 | 7,456.70 | 7,459.70 | 7,432.20 | 7,452.30 | 7,452.30 | 948,224,300 |
| May 9, 2023 | 7,472.10 | 7,472.10 | 7,436.90 | 7,456.70 | 7,456.70 | 1,050,885,800 |
| May 8, 2023 | 7,413.30 | 7,487.00 | 7,413.30 | 7,472.10 | 7,472.10 | 1,086,473,300 |
| May 5, 2023 | 7,388.20 | 7,413.10 | 7,363.50 | 7,413.10 | 7,413.10 | 1,076,994,600 |
| May 4, 2023 | 7,389.00 | 7,393.20 | 7,336.60 | 7,388.20 | 7,388.20 | 1,016,313,200 |
| May 3, 2023 | 7,459.80 | 7,459.80 | 7,350.90 | 7,389.00 | 7,389.00 | 1,135,919,000 |
| May 2, 2023 | 7,523.90 | 7,526.00 | 7,441.70 | 7,459.80 | 7,459.80 | 1,033,015,800 |
| May 1, 2023 | 7,501.00 | 7,559.30 | 7,501.00 | 7,524.20 | 7,524.20 | 1,012,160,400 |
| Apr 28, 2023 | 7,482.20 | 7,520.10 | 7,482.20 | 7,501.00 | 7,501.00 | 1,154,683,600 |
| Apr 27, 2023 | 7,502.80 | 7,510.30 | 7,465.10 | 7,482.20 | 7,482.20 | 909,456,900 |
| Apr 26, 2023 | 7,512.20 | 7,512.20 | 7,472.60 | 7,502.80 | 7,502.80 | 1,143,958,600 |
Related Tickers
^GSPC S&P 500
5,048.42
-0.46%
^DJI Dow Jones Industrial Average
38,085.80
-0.98%
^IXIC NASDAQ Composite
15,611.76
-0.64%
^NYA NYSE COMPOSITE (DJ)
17,731.56
-0.15%
^XAX NYSE AMEX COMPOSITE INDEX
4,922.25
+0.53%
^BUK100P Cboe UK 100
806.44
+0.46%
^RUT Russell 2000
1,981.12
-0.72%
^VIX CBOE Volatility Index
15.37
-3.76%
^FTSE FTSE 100
8,078.86
+0.48%
^GDAXI DAX PERFORMANCE-INDEX
17,917.28
-0.95%
^FCHI CAC 40
8,016.65
-0.93%
^STOXX50E ESTX 50 PR.EUR
4,939.01
-1.02%
^N100 Euronext 100 Index
1,504.93
-0.72%
^BFX BEL 20
3,857.94
-0.67%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,780.35
+0.40%
^HSI HANG SENG INDEX
17,627.89
+1.99%
000001.SS SSE Composite Index
3,074.77
+0.72%
399001.SZ Shenzhen Index
9,386.26
+1.31%
^STI STI Index
3,274.40
-0.41%
^AXJO S&P/ASX 200
7,584.20
-1.29%
^BSESN S&P BSE SENSEX
74,339.44
+0.66%
^JKSE IDX COMPOSITE
7,115.96
-0.55%
^KLSE FTSE Bursa Malaysia KLCI
1,572.55
+0.21%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,834.81
-0.93%
^KS11 KOSPI Composite Index
2,657.27
+1.09%
^TWII TSEC weighted index
20,157.20
+1.51%
^GSPTSE S&P/TSX Composite index
21,885.38
+0.05%
^BVSP IBOVESPA
124,645.58
-0.08%
^MXX IPC MEXICO
57,085.84
+1.10%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,859.70
+0.72%