^AXFJ - S&P/ASX 200 Financials

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20186,425.806,458.206,409.106,445.706,445.70-
Aug 16, 20186,405.706,428.606,376.906,425.806,425.80-
Aug 15, 20186,419.106,424.806,350.906,405.706,405.70-
Aug 14, 20186,348.806,429.006,348.806,419.106,419.10-
Aug 13, 20186,368.206,368.206,329.306,348.806,348.80-
Aug 10, 20186,365.206,388.606,365.006,368.206,368.20-
Aug 09, 20186,295.906,392.706,295.906,365.206,365.20-
Aug 08, 20186,263.406,312.706,263.406,295.906,295.90-
Aug 07, 20186,279.006,290.906,249.806,263.406,263.40-
Aug 06, 20186,237.606,296.106,237.606,279.006,279.00-
Aug 03, 20186,281.806,304.606,230.206,237.606,237.60-
Aug 02, 20186,297.406,323.806,281.406,281.806,281.80-
Aug 01, 20186,344.406,348.406,290.806,297.406,297.40-
Jul 31, 20186,345.506,381.106,344.206,344.406,344.40-
Jul 30, 20186,367.806,367.806,319.206,345.506,345.50-
Jul 27, 20186,307.306,369.606,307.306,367.806,367.80-
Jul 26, 20186,324.306,324.306,265.706,307.306,307.30-
Jul 25, 20186,359.006,359.006,314.106,324.306,324.30-
Jul 24, 20186,333.406,377.206,333.406,359.006,359.00-
Jul 23, 20186,387.806,387.806,319.806,333.406,333.40-
Jul 20, 20186,353.406,409.506,353.406,387.806,387.80-
Jul 19, 20186,328.606,374.306,320.706,353.406,353.40-
Jul 18, 20186,290.306,336.206,290.306,328.606,328.60-
Jul 17, 20186,296.306,326.406,281.706,290.306,290.30-
Jul 16, 20186,323.306,340.006,275.906,296.306,296.30-
Jul 13, 20186,345.206,370.706,290.306,323.306,323.30-
Jul 12, 20186,255.006,358.806,255.006,345.206,345.20-
Jul 11, 20186,297.906,297.906,232.106,255.006,255.00-
Jul 10, 20186,362.306,387.306,289.806,297.906,297.90-
Jul 09, 20186,343.706,382.606,341.706,362.306,362.30-
Jul 06, 20186,269.706,343.706,269.706,343.706,343.70-
Jul 05, 20186,207.506,275.306,207.506,269.706,269.70-
Jul 04, 20186,253.706,255.706,198.306,207.506,207.50-
Jul 03, 20186,197.006,270.106,192.106,253.706,253.70-
Jul 02, 20186,217.106,240.706,190.906,197.006,197.00-
Jun 29, 20186,253.206,270.706,217.106,217.106,217.10-
Jun 28, 20186,201.906,255.906,167.606,253.206,253.20-
Jun 27, 20186,215.306,232.606,186.206,201.906,201.90-
Jun 26, 20186,205.106,246.806,169.106,215.306,215.30-
Jun 25, 20186,267.506,297.706,191.406,205.106,205.10-
Jun 22, 20186,207.206,281.206,206.906,267.506,267.50-
Jun 21, 20186,147.006,222.206,147.006,207.206,207.20-
Jun 20, 20186,010.306,151.406,010.306,147.006,147.00-
Jun 19, 20186,000.906,052.506,000.906,010.306,010.30-
Jun 18, 20185,950.806,013.705,950.806,000.906,000.90-
Jun 15, 20185,840.705,952.305,840.705,950.805,950.80-
Jun 14, 20185,872.905,873.105,829.005,840.705,840.70-
Jun 13, 20185,909.905,912.805,855.105,872.905,872.90-
Jun 12, 20185,923.505,935.205,909.305,909.905,909.90-
Jun 08, 20185,933.605,947.405,923.505,923.505,923.50-
Jun 07, 20185,918.205,976.305,914.605,933.605,933.60-
Jun 06, 20185,963.305,964.805,909.405,918.205,918.20-
Jun 05, 20185,955.805,986.605,939.505,963.305,963.30-
Jun 04, 20185,922.306,003.105,922.305,955.805,955.80-
Jun 01, 20185,974.905,974.905,902.905,922.305,922.30-
May 31, 20185,971.906,012.405,969.405,974.905,974.90-
May 30, 20186,055.806,055.805,954.505,971.905,971.90-
May 29, 20186,026.906,081.206,025.406,055.806,055.80-
May 28, 20186,046.606,047.306,017.206,026.906,026.90-
May 25, 20186,040.006,056.106,008.006,046.606,046.60-
May 24, 20186,066.406,066.406,002.706,040.006,040.00-
May 23, 20186,076.706,102.406,059.806,066.406,066.40-
May 22, 20186,121.006,121.006,062.606,076.706,076.70-
May 21, 20186,135.706,135.706,094.006,121.006,121.00-
May 18, 20186,160.206,168.606,124.306,135.706,135.70-
May 17, 20186,185.806,192.406,113.106,160.206,160.20-
May 16, 20186,164.906,211.406,163.606,185.806,185.80-
May 15, 20186,189.906,205.706,162.506,164.906,164.90-
May 14, 20186,176.906,190.206,133.106,189.906,189.90-
May 11, 20186,208.706,221.606,174.806,176.906,176.90-
May 10, 20186,210.206,243.106,205.806,208.706,208.70-
May 09, 20186,242.106,242.106,181.006,210.206,210.20-
May 08, 20186,191.306,259.106,191.206,242.106,242.10-
May 07, 20186,187.206,231.506,183.206,191.306,191.30-
May 04, 20186,242.206,252.906,170.806,187.206,187.20-
May 03, 20186,205.906,252.606,186.706,242.206,242.20-
May 02, 20186,170.506,213.906,133.606,205.906,205.90-
May 01, 20186,087.106,176.906,068.306,170.506,170.50-
Apr 30, 20186,040.406,111.706,028.306,087.106,087.10-
Apr 27, 20186,026.906,050.805,964.906,040.406,040.40-
Apr 26, 20186,135.406,145.706,009.806,026.906,026.90-
Apr 24, 20186,075.206,153.406,074.606,135.406,135.40-
Apr 23, 20186,032.606,095.206,027.506,075.206,075.20-
Apr 20, 20186,041.106,070.706,024.106,032.606,032.60-
Apr 19, 20186,054.406,068.306,036.906,041.106,041.10-
Apr 18, 20186,066.106,066.806,036.906,054.406,054.40-
Apr 17, 20186,086.306,108.006,063.706,066.106,066.10-
Apr 16, 20186,096.206,135.206,078.306,086.306,086.30-
Apr 13, 20186,099.206,121.206,094.706,096.206,096.20-
Apr 12, 20186,126.206,135.406,083.606,099.206,099.20-
Apr 11, 20186,185.306,185.306,117.306,126.206,126.20-
Apr 10, 20186,115.906,191.206,072.006,185.306,185.30-
Apr 09, 20186,112.606,139.706,085.806,115.906,115.90-
Apr 06, 20186,123.606,130.306,099.906,112.606,112.60-
Apr 05, 20186,058.606,138.906,058.606,123.606,123.60-
Apr 04, 20186,048.706,060.306,006.306,058.606,058.60-
Apr 03, 20186,078.706,078.706,016.206,048.706,048.70-
Mar 29, 20186,080.706,123.106,072.406,078.706,078.70-
Mar 28, 20186,129.806,129.806,075.606,080.706,080.70-
Mar 27, 20186,119.206,166.306,119.206,129.806,129.80-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...