^AXFJ - S&P/ASX 200 Financials

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20195,759.105,802.005,759.105,789.505,789.50-
Jan 17, 20195,734.705,775.905,734.705,759.105,759.10-
Jan 16, 20195,700.005,743.405,700.005,734.705,734.70-
Jan 15, 20195,662.505,705.705,662.505,700.005,700.00-
Jan 14, 20195,642.605,688.805,639.405,662.505,662.50-
Jan 11, 20195,680.605,689.905,642.605,642.605,642.60-
Jan 10, 20195,668.905,683.305,628.705,680.605,680.60-
Jan 09, 20195,631.805,673.405,622.705,668.905,668.90-
Jan 08, 20195,588.705,652.205,557.805,631.805,631.805,076,700
Jan 07, 20195,529.305,628.205,529.305,588.705,588.70-
Jan 04, 20195,547.905,547.905,480.005,529.305,529.30-
Jan 03, 20195,452.405,553.905,452.405,547.905,547.90-
Jan 02, 20195,564.105,564.105,439.605,452.405,452.40-
Dec 31, 20185,546.205,606.805,546.205,564.105,564.10-
Dec 28, 20185,419.505,546.205,419.505,546.205,546.20-
Dec 27, 20185,325.505,419.505,325.505,419.505,419.50-
Dec 24, 20185,302.605,327.005,226.605,325.505,325.50-
Dec 21, 20185,366.905,415.605,254.805,302.605,302.60-
Dec 20, 20185,424.005,442.605,361.405,366.905,366.90-
Dec 19, 20185,404.905,468.405,399.705,424.005,424.00-
Dec 18, 20185,487.305,487.305,387.205,404.905,404.90-
Dec 17, 20185,493.205,498.905,428.705,487.305,487.30-
Dec 14, 20185,584.005,584.005,472.305,493.205,493.20-
Dec 13, 20185,558.805,625.005,537.705,584.005,584.00-
Dec 12, 20185,450.805,564.905,446.405,558.805,558.80-
Dec 11, 20185,446.505,482.005,415.705,450.805,450.80-
Dec 10, 20185,621.705,621.705,444.205,446.505,446.50-
Dec 07, 20185,616.505,678.705,606.705,621.705,621.70-
Dec 06, 20185,648.705,648.705,570.805,616.505,616.50-
Dec 05, 20185,720.105,720.105,585.105,648.705,648.70-
Dec 04, 20185,790.705,790.705,720.105,720.105,720.10-
Dec 03, 20185,742.305,807.405,742.305,790.705,790.70-
Nov 30, 20185,834.605,834.605,741.405,742.305,742.30-
Nov 29, 20185,803.105,866.305,803.105,834.605,834.60-
Nov 28, 20185,802.505,816.905,770.105,803.105,803.10-
Nov 27, 20185,719.105,802.505,707.605,802.505,802.50-
Nov 26, 20185,730.705,755.105,695.305,719.105,719.10-
Nov 23, 20185,669.705,739.205,649.205,730.705,730.70-
Nov 22, 20185,626.205,674.805,615.305,669.705,669.70-
Nov 21, 20185,614.705,632.105,544.505,626.205,626.20-
Nov 20, 20185,588.305,614.805,534.605,614.705,614.70-
Nov 19, 20185,635.605,635.605,571.705,588.305,588.30-
Nov 16, 20185,640.505,678.105,635.605,635.605,635.60-
Nov 15, 20185,645.605,650.905,571.805,640.505,640.50-
Nov 14, 20185,763.205,777.405,638.005,645.605,645.60-
Nov 13, 20185,894.205,894.205,744.305,763.205,763.20-
Nov 12, 20185,910.805,910.805,839.705,894.205,894.20-
Nov 09, 20185,897.405,925.005,884.105,910.805,910.80-
Nov 08, 20185,840.305,898.205,823.905,897.405,897.40-
Nov 07, 20185,808.305,863.805,808.305,840.305,840.30-
Nov 06, 20185,760.005,816.405,754.805,808.305,808.30-
Nov 05, 20185,748.705,803.705,720.105,760.005,760.00-
Nov 02, 20185,770.805,770.805,706.305,748.705,748.70-
Nov 01, 20185,762.105,817.105,736.405,770.805,770.80-
Oct 31, 20185,709.105,784.805,709.105,762.105,762.10-
Oct 30, 20185,616.005,709.105,602.205,709.105,709.10-
Oct 29, 20185,553.705,623.505,553.705,616.005,616.00-
Oct 26, 20185,534.205,595.805,504.505,553.705,553.70-
Oct 25, 20185,706.805,706.805,534.205,534.205,534.20-
Oct 24, 20185,698.705,743.905,683.605,706.805,706.80-
Oct 23, 20185,766.905,773.005,698.705,698.705,698.70-
Oct 22, 20185,810.505,810.505,750.705,766.905,766.90-
Oct 19, 20185,785.705,810.505,728.705,810.505,810.50-
Oct 18, 20185,760.005,792.205,747.005,785.705,785.70-
Oct 17, 20185,681.505,778.705,681.505,760.005,760.00-
Oct 16, 20185,681.505,718.805,650.405,681.505,681.50-
Oct 15, 20185,743.605,743.605,611.805,650.405,650.40-
Oct 12, 20185,741.705,759.105,687.405,743.605,743.60-
Oct 11, 20185,913.105,913.105,741.005,741.705,741.70-
Oct 10, 20185,907.705,923.405,855.605,913.105,913.10-
Oct 09, 20185,959.405,969.205,898.405,907.705,907.70-
Oct 08, 20186,039.706,039.705,956.705,959.405,959.40-
Oct 05, 20186,018.306,061.206,004.706,039.706,039.70-
Oct 04, 20185,970.606,043.905,970.606,018.306,018.30-
Oct 03, 20185,978.306,009.105,966.905,970.605,970.60-
Oct 02, 20186,045.906,053.005,961.305,978.305,978.30-
Oct 01, 20186,127.306,127.306,022.306,045.906,045.90-
Sep 28, 20186,054.606,182.806,041.906,127.306,127.30-
Sep 27, 20186,073.006,081.106,054.206,054.606,054.60-
Sep 26, 20186,111.506,113.706,059.606,073.006,073.00-
Sep 25, 20186,152.606,152.606,102.506,111.506,111.50-
Sep 24, 20186,159.606,161.206,126.606,152.606,152.60-
Sep 21, 20186,151.206,194.406,142.106,159.606,159.60-
Sep 20, 20186,172.406,173.006,132.506,151.206,151.20-
Sep 19, 20186,129.906,175.706,121.006,172.406,172.40-
Sep 18, 20186,129.706,160.206,116.606,129.906,129.90-
Sep 17, 20186,092.206,137.606,066.106,129.706,129.70-
Sep 14, 20186,062.306,105.706,062.306,092.206,092.20-
Sep 13, 20186,132.206,132.206,058.106,062.306,062.30-
Sep 12, 20186,156.406,159.806,116.506,132.206,132.20-
Sep 11, 20186,104.306,164.106,104.306,156.406,156.40-
Sep 10, 20186,113.106,113.106,071.506,104.306,104.30-
Sep 07, 20186,121.806,133.306,079.206,113.106,113.10-
Sep 06, 20186,159.706,159.706,105.006,121.806,121.80-
Sep 05, 20186,213.606,213.606,156.306,159.706,159.70-
Sep 04, 20186,259.706,259.706,195.506,213.606,213.60-
Sep 03, 20186,275.906,287.006,259.406,259.706,259.70-
Aug 31, 20186,298.706,321.406,275.906,275.906,275.90-
Aug 30, 20186,326.406,344.506,291.006,298.706,298.70-
Aug 29, 20186,214.306,328.706,214.306,326.406,326.40-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...