Advertisement
Advertisement
S&P/ASX 200 Financials (^AXFJ)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:51PM AEDT
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 6,104.50 | 6,147.40 | 6,103.80 | 6,130.20 | 6,130.20 | 75,624,500 |
| Mar 30, 2023 | 6,018.90 | 6,103.30 | 6,016.50 | 6,097.40 | 6,097.40 | 85,614,500 |
| Mar 29, 2023 | 6,029.60 | 6,030.50 | 5,966.70 | 6,008.20 | 6,008.20 | 77,281,900 |
| Mar 28, 2023 | 5,980.40 | 6,054.00 | 5,978.60 | 6,036.20 | 6,036.20 | 73,440,800 |
| Mar 27, 2023 | 5,992.40 | 6,028.80 | 5,968.20 | 5,970.10 | 5,970.10 | 54,706,000 |
| Mar 24, 2023 | 6,043.10 | 6,043.10 | 5,968.20 | 5,981.20 | 5,981.20 | 83,143,200 |
| Mar 23, 2023 | 6,090.30 | 6,090.30 | 6,043.60 | 6,050.70 | 6,050.70 | - |
| Mar 22, 2023 | 6,076.60 | 6,188.50 | 6,076.60 | 6,097.40 | 6,097.40 | 101,422,600 |
| Mar 21, 2023 | 6,001.00 | 6,102.20 | 6,000.10 | 6,060.80 | 6,060.80 | - |
| Mar 20, 2023 | 6,089.10 | 6,090.00 | 5,982.50 | 5,990.30 | 5,990.30 | 79,134,200 |
| Mar 17, 2023 | 6,049.30 | 6,118.70 | 6,049.00 | 6,096.60 | 6,096.60 | 173,804,500 |
| Mar 16, 2023 | 6,106.20 | 6,113.10 | 5,976.50 | 6,040.80 | 6,040.80 | 155,502,200 |
| Mar 15, 2023 | 6,084.60 | 6,165.30 | 6,084.20 | 6,126.00 | 6,126.00 | 95,334,200 |
| Mar 14, 2023 | 6,138.30 | 6,138.40 | 5,976.00 | 6,071.00 | 6,071.00 | 170,212,300 |
| Mar 13, 2023 | 6,235.60 | 6,261.40 | 6,151.70 | 6,153.80 | 6,153.80 | 81,188,700 |
| Mar 10, 2023 | 6,396.90 | 6,397.50 | 6,211.50 | 6,239.10 | 6,239.10 | 85,877,900 |
| Mar 09, 2023 | 6,381.40 | 6,433.10 | 6,379.50 | 6,417.30 | 6,417.30 | 61,111,400 |
| Mar 08, 2023 | 6,417.10 | 6,418.40 | 6,356.40 | 6,378.90 | 6,378.90 | 81,486,500 |
| Mar 07, 2023 | 6,368.90 | 6,435.40 | 6,368.70 | 6,424.60 | 6,424.60 | 91,474,900 |
| Mar 06, 2023 | 6,298.60 | 6,409.50 | 6,297.20 | 6,366.40 | 6,366.40 | 68,491,300 |
| Mar 03, 2023 | 6,263.80 | 6,305.00 | 6,256.10 | 6,291.30 | 6,291.30 | 68,660,400 |
| Mar 02, 2023 | 6,378.00 | 6,378.50 | 6,251.60 | 6,257.70 | 6,257.70 | 109,507,100 |
| Mar 01, 2023 | 6,455.60 | 6,455.60 | 6,379.60 | 6,379.60 | 6,379.60 | - |
| Feb 28, 2023 | 6,479.00 | 6,503.80 | 6,457.20 | 6,458.00 | 6,458.00 | 133,361,100 |
| Feb 27, 2023 | 6,473.30 | 6,492.40 | 6,445.40 | 6,476.40 | 6,476.40 | 56,338,400 |
| Feb 24, 2023 | 6,442.90 | 6,489.30 | 6,439.60 | 6,478.10 | 6,478.10 | 66,909,000 |
| Feb 23, 2023 | 6,450.30 | 6,486.90 | 6,437.50 | 6,442.00 | 6,442.00 | 102,279,000 |
| Feb 22, 2023 | 6,483.60 | 6,483.60 | 6,401.50 | 6,454.90 | 6,454.90 | 83,020,200 |
| Feb 21, 2023 | 6,511.20 | 6,511.20 | 6,455.30 | 6,487.50 | 6,487.50 | 77,940,800 |
| Feb 20, 2023 | 6,460.20 | 6,530.00 | 6,459.60 | 6,517.00 | 6,517.00 | 74,679,300 |
| Feb 17, 2023 | 6,499.90 | 6,513.60 | 6,456.00 | 6,456.00 | 6,456.00 | 109,967,200 |
| Feb 16, 2023 | 6,512.60 | 6,545.70 | 6,472.70 | 6,505.10 | 6,505.10 | 135,877,000 |
| Feb 15, 2023 | 6,728.20 | 6,728.20 | 6,476.00 | 6,507.50 | 6,507.50 | 103,882,100 |
| Feb 14, 2023 | 6,732.40 | 6,790.80 | 6,720.30 | 6,735.90 | 6,735.90 | 67,785,900 |
| Feb 13, 2023 | 6,751.50 | 6,751.50 | 6,713.60 | 6,722.50 | 6,722.50 | 69,101,600 |
| Feb 10, 2023 | 6,779.20 | 6,779.90 | 6,734.80 | 6,748.20 | 6,748.20 | - |
| Feb 09, 2023 | 6,805.00 | 6,811.70 | 6,764.90 | 6,783.20 | 6,783.20 | 64,321,800 |
| Feb 08, 2023 | 6,747.30 | 6,813.20 | 6,747.30 | 6,804.80 | 6,804.80 | 78,136,800 |
| Feb 07, 2023 | 6,751.50 | 6,799.30 | 6,726.60 | 6,743.90 | 6,743.90 | 65,779,900 |
| Feb 06, 2023 | 6,769.00 | 6,773.80 | 6,716.60 | 6,751.10 | 6,751.10 | 61,800,300 |
| Feb 03, 2023 | 6,697.00 | 6,782.90 | 6,697.00 | 6,771.70 | 6,771.70 | 95,247,700 |
| Feb 02, 2023 | 6,723.30 | 6,748.30 | 6,687.50 | 6,690.90 | 6,690.90 | 80,175,700 |
| Feb 01, 2023 | 6,714.80 | 6,757.70 | 6,697.60 | 6,717.40 | 6,717.40 | 64,666,500 |
| Jan 31, 2023 | 6,703.30 | 6,734.60 | 6,691.50 | 6,715.00 | 6,715.00 | 76,641,300 |
| Jan 30, 2023 | 6,733.70 | 6,735.40 | 6,703.10 | 6,710.00 | 6,710.00 | 61,456,200 |
| Jan 27, 2023 | 6,669.40 | 6,741.20 | 6,669.40 | 6,731.50 | 6,731.50 | 58,716,600 |
| Jan 25, 2023 | 6,644.00 | 6,689.20 | 6,634.70 | 6,665.10 | 6,665.10 | 57,760,100 |
| Jan 24, 2023 | 6,658.70 | 6,658.70 | 6,606.20 | 6,643.90 | 6,643.90 | 54,397,700 |
| Jan 23, 2023 | 6,660.70 | 6,676.50 | 6,647.80 | 6,660.60 | 6,660.60 | 50,537,700 |
| Jan 20, 2023 | 6,672.70 | 6,686.20 | 6,643.50 | 6,655.80 | 6,655.80 | 75,178,500 |
| Jan 19, 2023 | 6,629.60 | 6,678.60 | 6,624.10 | 6,674.60 | 6,674.60 | 59,397,700 |
| Jan 18, 2023 | 6,622.70 | 6,649.30 | 6,600.90 | 6,627.30 | 6,627.30 | - |
| Jan 17, 2023 | 6,614.20 | 6,656.30 | 6,602.80 | 6,623.50 | 6,623.50 | 51,322,000 |
| Jan 16, 2023 | 6,561.50 | 6,632.70 | 6,561.50 | 6,620.40 | 6,620.40 | 44,092,500 |
| Jan 13, 2023 | 6,494.20 | 6,581.00 | 6,493.60 | 6,561.50 | 6,561.50 | 63,646,900 |
| Jan 12, 2023 | 6,400.00 | 6,500.10 | 6,399.50 | 6,492.70 | 6,492.70 | 70,389,700 |
| Jan 11, 2023 | 6,380.10 | 6,420.60 | 6,367.20 | 6,399.10 | 6,399.10 | 67,891,200 |
| Jan 10, 2023 | 6,393.00 | 6,402.20 | 6,365.90 | 6,378.70 | 6,378.70 | 58,169,900 |
| Jan 09, 2023 | 6,388.40 | 6,453.10 | 6,388.10 | 6,395.50 | 6,395.50 | 48,689,300 |
| Jan 06, 2023 | 6,393.70 | 6,404.80 | 6,364.50 | 6,383.50 | 6,383.50 | 45,331,200 |
| Jan 05, 2023 | 6,377.00 | 6,454.80 | 6,376.10 | 6,395.20 | 6,395.20 | 69,013,900 |
| Jan 04, 2023 | 6,244.80 | 6,382.60 | 6,240.50 | 6,374.00 | 6,374.00 | 63,981,400 |
| Jan 03, 2023 | 6,358.00 | 6,396.40 | 6,192.60 | 6,234.80 | 6,234.80 | 44,758,600 |
| Dec 30, 2022 | 6,334.80 | 6,384.30 | 6,334.80 | 6,358.30 | 6,358.30 | - |
| Dec 29, 2022 | 6,380.10 | 6,380.10 | 6,304.70 | 6,330.50 | 6,330.50 | 35,451,100 |
| Dec 28, 2022 | 6,424.80 | 6,426.30 | 6,355.50 | 6,377.80 | 6,377.80 | 35,393,700 |
| Dec 23, 2022 | 6,458.40 | 6,458.40 | 6,383.50 | 6,425.90 | 6,425.90 | 35,390,600 |
| Dec 22, 2022 | 6,425.20 | 6,485.70 | 6,425.10 | 6,458.40 | 6,458.40 | 66,011,500 |
| Dec 21, 2022 | 6,396.00 | 6,461.90 | 6,391.70 | 6,418.50 | 6,418.50 | 62,789,700 |
| Dec 20, 2022 | 6,401.70 | 6,426.80 | 6,362.90 | 6,388.60 | 6,388.60 | 66,804,800 |
| Dec 19, 2022 | 6,422.70 | 6,424.50 | 6,374.00 | 6,403.80 | 6,403.80 | 45,109,800 |
| Dec 16, 2022 | 6,483.90 | 6,483.90 | 6,383.40 | 6,424.90 | 6,424.90 | 156,238,100 |
| Dec 15, 2022 | 6,501.10 | 6,527.20 | 6,462.60 | 6,483.90 | 6,483.90 | 88,001,100 |
| Dec 14, 2022 | 6,496.50 | 6,524.70 | 6,453.10 | 6,503.40 | 6,503.40 | - |
| Dec 13, 2022 | 6,417.40 | 6,516.70 | 6,417.40 | 6,496.60 | 6,496.60 | - |
| Dec 12, 2022 | 6,391.10 | 6,412.50 | 6,367.90 | 6,405.70 | 6,405.70 | 61,060,700 |
| Dec 09, 2022 | 6,405.80 | 6,422.00 | 6,369.00 | 6,395.60 | 6,395.60 | 68,413,700 |
| Dec 08, 2022 | 6,464.10 | 6,474.40 | 6,398.50 | 6,404.90 | 6,404.90 | 80,264,500 |
| Dec 07, 2022 | 6,510.90 | 6,510.90 | 6,417.50 | 6,466.70 | 6,466.70 | 98,410,100 |
| Dec 06, 2022 | 6,551.60 | 6,582.00 | 6,510.20 | 6,519.00 | 6,519.00 | 80,375,000 |
| Dec 05, 2022 | 6,567.50 | 6,581.60 | 6,551.80 | 6,555.30 | 6,555.30 | 62,582,500 |
| Dec 02, 2022 | 6,627.10 | 6,627.80 | 6,534.40 | 6,564.30 | 6,564.30 | 80,908,700 |
| Dec 01, 2022 | 6,593.80 | 6,653.00 | 6,593.80 | 6,632.20 | 6,632.20 | - |
| Nov 30, 2022 | 6,595.10 | 6,610.80 | 6,548.00 | 6,587.60 | 6,587.60 | - |
| Nov 29, 2022 | 6,608.50 | 6,609.10 | 6,563.40 | 6,600.10 | 6,600.10 | 65,981,800 |
| Nov 28, 2022 | 6,628.20 | 6,628.70 | 6,586.40 | 6,605.70 | 6,605.70 | 66,734,700 |
| Nov 25, 2022 | 6,582.10 | 6,634.90 | 6,582.10 | 6,630.80 | 6,630.80 | 56,830,900 |
| Nov 24, 2022 | 6,595.60 | 6,608.10 | 6,577.20 | 6,579.20 | 6,579.20 | 72,511,400 |
| Nov 23, 2022 | 6,595.60 | 6,598.80 | 6,579.70 | 6,585.80 | 6,585.80 | 7,422,300 |
| Nov 22, 2022 | 6,528.40 | 6,573.80 | 6,524.70 | 6,548.90 | 6,548.90 | 76,685,100 |
| Nov 21, 2022 | 6,497.80 | 6,549.90 | 6,497.80 | 6,528.40 | 6,528.40 | 76,030,200 |
| Nov 18, 2022 | 6,467.10 | 6,521.50 | 6,456.30 | 6,497.80 | 6,497.80 | 58,556,500 |
| Nov 17, 2022 | 6,436.00 | 6,479.60 | 6,435.50 | 6,462.20 | 6,462.20 | 91,413,000 |
| Nov 16, 2022 | 6,503.00 | 6,503.30 | 6,386.00 | 6,434.60 | 6,434.60 | 75,004,400 |
| Nov 15, 2022 | 6,477.40 | 6,533.80 | 6,477.00 | 6,500.70 | 6,500.70 | 66,559,300 |
| Nov 14, 2022 | 6,545.90 | 6,545.90 | 6,445.80 | 6,482.00 | 6,482.00 | 78,125,600 |
| Nov 11, 2022 | 6,439.00 | 6,563.10 | 6,433.60 | 6,547.90 | 6,547.90 | 120,814,700 |
| Nov 10, 2022 | 6,473.50 | 6,478.00 | 6,407.20 | 6,414.60 | 6,414.60 | 89,090,800 |
| Nov 09, 2022 | 6,463.80 | 6,492.40 | 6,421.70 | 6,475.10 | 6,475.10 | 81,346,500 |
| Nov 08, 2022 | 6,396.30 | 6,468.10 | 6,396.30 | 6,460.70 | 6,460.70 | 89,821,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
