U.S. Markets close in 1 hr 4 mins

S&P/ASX 200 Financials (^AXFJ)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
6,293.90-35.80 (-0.57%)
At close: 5:05PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 13, 2021------
May 12, 2021------
May 11, 20216,388.206,398.506,315.606,329.706,329.7095,874,600
May 10, 20216,335.806,402.106,335.106,394.406,394.4093,302,900
May 07, 20216,328.306,374.206,310.506,353.506,353.5073,274,400
May 06, 20216,375.806,381.006,305.906,324.706,324.70106,092,500
May 05, 20216,332.506,397.206,330.806,367.606,367.6087,132,700
May 04, 20216,334.206,338.106,293.406,331.806,331.8074,489,200
May 03, 20216,247.306,342.006,245.206,332.106,332.1076,985,300
Apr 30, 20216,284.706,284.706,233.906,243.606,243.6077,682,200
Apr 29, 20216,295.806,315.206,277.406,285.606,285.6080,258,700
Apr 28, 20216,228.306,305.406,228.306,292.706,292.7089,229,200
Apr 27, 20216,221.706,229.406,184.706,226.706,226.7069,833,500
Apr 26, 20216,226.106,273.006,220.106,221.006,221.0071,607,300
Apr 23, 20216,194.206,222.806,185.406,222.806,222.8084,314,500
Apr 22, 20216,168.906,198.006,151.306,198.006,198.00101,632,100
Apr 21, 20216,174.606,176.706,082.206,162.606,162.60102,449,900
Apr 20, 20216,244.806,245.206,184.306,189.506,189.5078,955,200
Apr 19, 20216,231.706,268.006,230.906,245.006,245.0061,463,700
Apr 16, 20216,244.606,248.306,190.406,226.606,226.6094,654,200
Apr 15, 20216,223.306,257.706,183.406,246.906,246.90102,734,600
Apr 14, 20216,208.206,226.406,173.106,220.306,220.3080,475,400
Apr 13, 20216,189.806,214.806,182.406,209.106,209.1085,412,700
Apr 12, 20216,192.806,206.606,172.106,191.706,191.7051,092,800
Apr 09, 20216,187.706,196.806,151.906,191.406,191.4060,374,100
Apr 08, 20216,125.606,236.006,125.606,186.906,186.9084,437,400
Apr 07, 20216,101.106,126.406,085.606,121.706,121.7092,056,900
Apr 06, 20216,089.806,144.706,089.806,100.206,100.2085,891,600
Apr 01, 20216,060.706,082.106,025.606,080.006,080.0080,842,500
Mar 31, 20216,016.206,126.306,014.606,053.306,053.30100,650,300
Mar 30, 20216,043.806,075.305,999.106,012.506,012.5068,014,100
Mar 29, 20216,072.106,115.506,032.106,034.506,034.5076,700,600
Mar 26, 20216,047.806,103.306,047.806,072.106,072.1079,304,500
Mar 25, 20216,047.406,079.806,025.806,047.806,047.8091,051,500
Mar 24, 20216,034.406,067.706,020.506,052.206,052.2062,625,200
Mar 23, 20216,053.506,063.806,004.406,028.906,028.9070,755,800
Mar 22, 20216,041.106,078.105,994.906,060.606,060.6059,030,100
Mar 19, 20216,061.606,091.206,033.306,043.406,043.40170,671,900
Mar 18, 20216,116.406,122.706,055.906,062.006,062.00110,235,600
Mar 17, 20216,135.806,147.106,077.906,116.406,116.4089,495,500
Mar 16, 20216,094.506,170.206,083.206,135.806,135.8075,524,600
Mar 15, 20216,081.506,126.206,041.306,094.506,094.5056,023,900
Mar 12, 20216,084.206,116.706,069.006,078.606,078.6062,820,600
Mar 11, 20216,103.106,138.706,024.306,075.706,075.7091,564,000
Mar 10, 20216,170.506,189.206,099.006,099.006,099.0095,213,300
Mar 09, 20216,129.506,239.606,129.506,176.006,176.00142,416,000
Mar 08, 20216,099.606,198.606,099.406,117.806,117.8075,853,800
Mar 05, 20216,084.106,112.906,021.706,087.306,087.30103,523,100
Mar 04, 20216,027.106,084.105,996.906,084.106,084.10110,999,200
Mar 03, 20215,950.506,024.005,929.806,018.506,018.5082,820,800
Mar 02, 20215,924.606,005.005,924.605,947.605,947.6096,156,600
Mar 01, 20215,809.605,927.805,809.605,924.605,924.6095,104,700
Feb 26, 20215,928.005,929.105,806.105,809.605,809.60165,234,600
Feb 25, 20215,904.405,968.605,904.405,941.005,941.00114,661,100
Feb 24, 20215,924.305,927.005,879.405,897.905,897.9089,099,300
Feb 23, 20215,835.105,924.305,814.605,924.305,924.3091,440,400
Feb 22, 20215,867.005,886.205,826.005,836.005,836.0086,878,100
Feb 19, 20215,923.205,923.205,825.505,861.505,861.50108,693,000
Feb 18, 20215,907.205,940.905,901.605,923.205,923.20126,523,200
Feb 17, 20215,907.305,965.205,894.105,907.205,907.20113,806,600
Feb 16, 20215,880.505,942.605,874.605,907.305,907.30112,544,500
Feb 15, 20215,843.105,900.605,843.105,880.505,880.5095,427,000
Feb 12, 20215,862.505,869.905,821.105,832.705,832.7080,533,700
Feb 11, 20215,857.605,877.205,805.705,862.505,862.50121,821,600
Feb 10, 20215,847.905,905.905,844.905,857.605,857.6096,714,300
Feb 09, 20215,888.005,914.805,844.705,847.905,847.9091,576,600
Feb 08, 20215,871.905,911.305,868.905,888.005,888.0091,162,900
Feb 05, 20215,773.505,874.305,773.505,871.905,871.9093,004,800
Feb 04, 20215,787.205,809.505,743.605,765.205,765.2067,978,800
Feb 03, 20215,703.505,825.105,703.505,787.205,787.20101,711,800
Feb 02, 20215,614.605,723.105,613.105,703.505,703.50-
Feb 01, 20215,557.605,621.805,436.505,607.405,607.4087,187,800
Jan 29, 20215,645.205,699.805,542.705,557.605,557.60101,847,900
Jan 28, 20215,735.005,735.005,569.205,645.205,645.20110,996,400
Jan 27, 20215,723.205,764.205,713.905,735.005,735.0079,806,800
Jan 25, 20215,717.005,743.105,698.205,721.705,721.7054,238,100
Jan 22, 20215,751.405,751.405,705.005,717.005,717.00108,402,800
Jan 21, 20215,687.505,761.205,687.505,751.405,751.40105,061,800
Jan 20, 20215,708.705,734.605,686.505,687.505,687.5068,359,900
Jan 19, 20215,644.905,733.905,644.505,708.705,708.7073,605,200
Jan 18, 20215,696.005,697.705,617.405,638.105,638.1066,974,000
Jan 15, 20215,708.705,743.205,696.005,698.805,698.8075,381,100
Jan 14, 20215,658.405,716.305,649.305,708.705,708.7070,713,500
Jan 13, 20215,651.405,669.305,626.405,661.205,661.2061,329,000
Jan 12, 20215,611.605,691.205,611.005,651.405,651.4072,753,400
Jan 11, 20215,626.205,633.505,597.605,610.205,610.2059,371,300
Jan 08, 20215,566.905,626.205,566.905,626.205,626.2066,864,700
Jan 07, 20215,435.205,608.805,435.205,566.905,566.90115,846,100
Jan 06, 20215,471.505,471.505,401.905,435.205,435.2076,655,700
Jan 05, 20215,514.705,514.705,440.805,471.505,471.5068,790,000
Jan 04, 20215,437.905,517.805,437.905,514.705,514.7049,873,800
Dec 31, 20205,528.105,528.105,437.905,437.905,437.9037,753,100
Dec 30, 20205,546.905,546.905,486.205,528.105,528.1046,471,500
Dec 29, 20205,511.805,575.105,511.805,546.905,546.9046,014,000
Dec 24, 20205,509.305,571.805,509.305,511.805,511.8042,453,800
Dec 23, 20205,463.805,522.805,463.805,501.605,501.6067,729,600
Dec 22, 20205,526.405,532.605,446.005,463.805,463.8089,616,400
Dec 21, 20205,533.305,538.905,474.805,526.405,526.4093,135,400
Dec 18, 20205,651.405,651.405,533.305,533.305,533.30198,928,300
Dec 17, 20205,591.605,662.905,591.605,651.905,651.90111,104,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...