ASX - Delayed Quote AUD

S&P/ASX 200 (^AXJO)

8,343.70
+46.20
+(0.56%)
At close: May 16 at 4:54:14 PM GMT+10
Currency in AUD
Date Open High Low Close Adj Close Volume
May 16, 20258,297.508,398.208,297.508,343.708,343.70762,700
May 15, 20258,279.608,303.108,257.408,297.508,297.50753,000
May 14, 20258,269.008,279.608,247.008,279.608,279.60732,500
May 13, 20258,233.508,314.008,233.508,269.008,269.00924,400
May 12, 20258,231.208,279.308,231.208,233.508,233.50661,800
May 9, 20258,191.708,242.908,183.308,231.208,231.20802,000
May 8, 20258,178.308,211.208,154.808,191.708,191.70763,100
May 7, 20258,151.408,191.408,151.408,178.308,178.30886,600
May 6, 20258,157.708,168.908,138.408,151.408,151.40609,600
May 5, 20258,238.008,240.508,157.708,157.808,157.80637,000
May 2, 20258,145.608,239.608,129.808,238.008,238.00772,200
May 1, 20258,126.208,152.508,109.708,145.608,145.60676,700
Apr 30, 20258,070.608,126.208,069.108,126.208,126.20889,500
Apr 29, 20257,997.108,076.707,997.108,070.608,070.60710,800
Apr 28, 20257,968.208,051.807,968.207,997.107,997.10769,000
Apr 24, 20257,920.507,983.807,920.507,968.207,968.20639,100
Apr 23, 20257,816.707,961.807,816.707,920.507,920.501,008,200
Apr 22, 20257,819.107,822.407,745.107,816.707,816.70653,900
Apr 17, 20257,758.907,819.107,757.407,819.107,819.10679,500
Apr 16, 20257,761.707,791.407,747.507,758.907,758.90730,500
Apr 15, 20257,748.607,798.707,743.607,761.707,761.70676,700
Apr 14, 20257,646.507,764.107,646.507,748.607,748.60661,200
Apr 11, 20257,709.607,709.607,524.507,646.507,646.50834,800
Apr 10, 20257,375.007,842.907,375.007,709.607,709.601,010,100
Apr 9, 20257,510.007,510.007,349.007,375.007,375.00939,800
Apr 8, 20257,343.307,510.007,343.307,510.007,510.001,017,100
Apr 7, 20257,667.807,667.807,169.207,343.307,343.301,507,200
Apr 4, 20257,859.707,859.707,664.207,667.807,667.80960,900
Apr 3, 20257,934.507,934.507,768.007,859.707,859.70800,600
Apr 2, 20257,925.207,978.407,925.207,934.507,934.50649,300
Apr 1, 20257,843.407,925.207,843.407,925.207,925.20632,700
Mar 31, 20257,982.007,982.007,843.007,843.407,843.40812,600
Mar 28, 20257,969.008,001.007,941.507,982.007,982.00600,300
Mar 27, 20257,999.007,999.007,936.207,969.007,969.00715,800
Mar 26, 20257,942.508,014.907,942.507,999.007,999.00710,600
Mar 25, 20257,936.907,994.007,936.907,942.507,942.50651,400
Mar 24, 20257,931.207,939.207,899.507,936.907,936.90633,300
Mar 21, 20257,918.907,962.607,905.107,931.207,931.202,217,500
Mar 20, 20257,828.307,931.207,828.307,918.907,918.901,030,200
Mar 19, 20257,860.407,868.507,808.807,828.307,828.30756,800
Mar 18, 20257,854.107,922.907,850.007,860.407,860.40700,500
Mar 17, 20257,792.307,858.507,792.307,854.107,854.10648,300
Mar 14, 20257,749.107,795.307,740.107,789.707,789.70710,100
Mar 13, 20257,786.207,821.107,746.407,749.107,749.10821,800
Mar 12, 20257,890.107,890.107,733.507,786.207,786.20952,200
Mar 11, 20257,962.307,962.307,818.307,890.107,890.101,149,100
Mar 10, 20257,948.207,978.607,948.107,962.307,962.30555,900
Mar 7, 20258,094.708,094.707,946.407,948.207,948.20672,900
Mar 6, 20258,141.108,179.708,076.408,094.708,094.70732,100
Mar 5, 20258,198.108,198.108,096.008,141.108,141.10736,500
Mar 4, 20258,245.708,245.708,150.208,198.108,198.10706,000
Mar 3, 20258,172.408,251.908,172.408,245.708,245.70707,200
Feb 28, 20258,268.208,268.208,155.508,172.408,172.401,960,900
Feb 27, 20258,240.708,300.008,240.708,268.208,268.20694,100
Feb 26, 20258,251.908,251.908,210.108,240.708,240.70694,700
Feb 25, 20258,308.208,308.208,227.608,251.908,251.90754,100
Feb 24, 20258,296.208,310.008,216.308,308.208,308.20762,700
Feb 21, 20258,322.808,354.008,289.708,296.208,296.20698,400
Feb 20, 20258,419.208,419.208,287.808,322.808,322.80893,600
Feb 19, 20258,481.008,482.008,389.408,419.208,419.20757,300
Feb 18, 20258,537.108,544.708,468.708,481.008,481.00631,300
Feb 17, 20258,537.108,544.708,505.808,505.808,505.8081,900
Feb 14, 20258,540.008,615.208,540.008,555.808,555.80750,900
Feb 13, 20258,535.308,575.208,534.608,540.008,540.00776,000
Feb 12, 20258,484.008,535.308,469.708,535.308,535.30683,600
Feb 11, 20258,482.808,515.308,480.608,484.008,484.00670,100
Feb 10, 20258,511.408,511.408,445.308,482.808,482.80477,700
Feb 7, 20258,520.708,532.608,498.708,511.408,511.40485,000
Feb 6, 20258,416.908,523.208,416.908,520.708,520.70616,800
Feb 5, 20258,374.008,441.208,374.008,416.908,416.90618,200
Feb 4, 20258,379.408,446.808,374.008,374.008,374.00565,500
Feb 3, 20258,532.308,532.308,353.908,379.408,379.40598,200
Jan 31, 20258,493.708,566.908,493.708,532.308,532.30738,300
Jan 30, 20258,493.708,550.208,493.708,550.108,550.1082,600
Jan 29, 20258,401.408,481.608,396.408,447.008,447.00589,100
Jan 28, 20258,408.908,427.108,386.508,399.108,399.10607,900
Jan 24, 20258,378.708,421.108,378.708,408.908,408.90434,700
Jan 23, 20258,429.808,429.808,366.008,378.708,378.70543,700
Jan 22, 20258,402.408,455.608,396.308,429.808,429.80558,000
Jan 21, 20258,402.408,429.608,396.308,420.308,420.3044,800
Jan 20, 20258,347.408,407.108,347.408,402.008,402.0062,700
Jan 17, 20258,327.008,346.808,303.008,310.408,310.40525,900
Jan 16, 20258,213.308,345.608,213.308,327.008,327.00527,200
Jan 15, 20258,231.008,263.508,212.908,213.308,213.30502,700
Jan 14, 20258,191.908,253.808,191.908,231.008,231.00525,500
Jan 13, 20258,294.108,294.108,160.708,191.908,191.90523,200
Jan 10, 20258,329.208,356.208,262.208,294.108,294.10525,900
Jan 9, 20258,349.108,349.108,291.908,329.208,329.20561,900
Jan 8, 20258,285.108,370.708,262.308,349.108,349.10488,800
Jan 7, 20258,257.408,297.608,257.408,285.108,285.10424,300
Jan 6, 20258,257.408,292.408,257.408,288.508,288.5052,200
Jan 3, 20258,201.208,263.908,200.208,250.508,250.50329,100
Jan 2, 20258,159.108,204.208,146.608,201.208,201.20304,400
Dec 31, 20248,235.008,235.008,159.108,159.108,159.10277,800
Dec 30, 20248,261.808,261.808,184.208,235.008,235.00306,700
Dec 27, 20248,220.908,281.408,220.208,261.808,261.80283,700
Dec 24, 20248,201.608,226.808,193.508,220.908,220.90183,500
Dec 23, 20248,067.008,201.608,067.008,201.608,201.60362,900
Dec 20, 20248,168.208,168.208,051.208,067.008,067.001,250,200
Dec 19, 20248,309.408,309.408,125.708,168.208,168.20822,700
Dec 18, 20248,314.008,342.908,296.508,309.408,309.40589,500
Dec 17, 20248,249.508,327.308,236.708,314.008,314.00541,000
Dec 16, 20248,296.008,296.008,241.008,249.508,249.50604,000
Dec 13, 20248,330.308,330.308,263.508,296.008,296.00488,000
Dec 12, 20248,353.608,386.408,326.608,330.308,330.30609,800
Dec 11, 20248,393.008,395.908,342.108,353.608,353.60562,200
Dec 10, 20248,423.008,447.708,360.108,393.008,393.00758,700
Dec 9, 20248,420.908,423.008,371.108,423.008,423.00604,500
Dec 6, 20248,474.908,474.908,419.108,420.908,420.90537,500
Dec 5, 20248,462.608,494.508,462.308,474.908,474.90598,100
Dec 4, 20248,495.208,497.808,429.208,462.608,462.60564,500
Dec 3, 20248,447.908,514.508,447.908,495.208,495.20674,800
Dec 2, 20248,436.208,466.408,434.608,447.908,447.90525,200
Nov 29, 20248,444.308,444.308,390.108,436.208,436.20496,000
Nov 28, 20248,406.708,477.108,406.708,444.308,444.30568,400
Nov 27, 20248,359.408,417.308,359.408,406.708,406.70513,900
Nov 26, 20248,417.608,433.008,352.808,359.408,359.40582,800
Nov 25, 20248,393.808,462.108,393.808,417.608,417.601,405,400
Nov 22, 20248,323.008,416.408,323.008,393.808,393.80555,800
Nov 21, 20248,326.308,362.808,305.408,323.008,323.00527,800
Nov 20, 20248,374.008,379.808,318.208,326.308,326.30509,000
Nov 19, 20248,300.208,446.408,300.208,374.008,374.00571,600
Nov 18, 20248,285.208,317.708,244.308,300.208,300.20516,900
Nov 15, 20248,224.008,285.208,224.008,285.208,285.20535,900
Nov 14, 20248,193.408,239.408,193.408,224.008,224.00520,400
Nov 13, 20248,255.608,255.608,139.108,193.408,193.40555,200
Nov 12, 20248,266.208,266.208,215.808,255.608,255.60622,100
Nov 11, 20248,295.108,295.108,246.708,266.208,266.20521,000
Nov 8, 20248,226.308,319.408,226.308,295.108,295.10530,300
Nov 7, 20248,226.308,301.208,226.308,285.608,285.6052,500
Nov 6, 20248,131.808,224.208,131.808,199.508,199.50488,500
Nov 5, 20248,164.608,165.108,113.408,131.808,131.80380,500
Nov 4, 20248,118.808,180.408,118.808,164.608,164.60490,400
Nov 1, 20248,160.008,160.008,063.208,118.808,118.80494,600
Oct 31, 20248,180.408,184.408,129.608,160.008,160.00693,500
Oct 30, 20248,249.208,259.408,167.308,180.408,180.40714,800
Oct 29, 20248,221.508,272.108,221.508,249.208,249.20598,100
Oct 28, 20248,211.308,226.508,199.708,221.508,221.50479,000
Oct 25, 20248,206.308,248.108,206.308,211.308,211.30475,100
Oct 24, 20248,216.008,247.508,183.808,206.308,206.30628,600
Oct 23, 20248,205.708,232.608,196.208,216.008,216.00500,100
Oct 22, 20248,344.408,344.408,201.608,205.708,205.70559,600
Oct 21, 20248,283.808,356.408,283.808,344.408,344.40600,100
Oct 18, 20248,355.908,355.908,261.508,283.208,283.20705,400
Oct 17, 20248,284.708,384.508,284.708,355.908,355.90748,400
Oct 16, 20248,318.408,318.408,274.308,284.708,284.70611,600
Oct 15, 20248,252.808,331.708,252.808,318.408,318.40548,700
Oct 14, 20248,214.508,271.808,214.508,252.808,252.80484,400
Oct 11, 20248,223.008,228.308,200.008,214.508,214.50477,800
Oct 10, 20248,187.408,242.808,187.408,223.008,223.00592,100
Oct 9, 20248,176.908,226.708,173.808,187.408,187.40520,600
Oct 8, 20248,205.408,223.508,164.808,176.908,176.90565,400
Oct 7, 20248,150.008,210.608,147.508,205.408,205.40439,700
Oct 4, 20248,205.208,205.208,107.608,150.008,150.00560,800
Oct 3, 20248,198.208,221.708,186.108,205.208,205.20646,700
Oct 2, 20248,208.908,214.908,176.808,198.208,198.20577,400
Oct 1, 20248,269.808,269.808,186.608,208.908,208.90579,500
Sep 30, 20248,212.208,285.708,212.208,269.808,269.80877,900
Sep 27, 20248,203.708,225.508,203.708,212.208,212.20940,200
Sep 26, 20248,126.408,207.708,126.408,203.708,203.70713,000
Sep 25, 20248,142.008,179.108,115.008,126.408,126.40682,000
Sep 24, 20248,152.908,172.708,111.308,142.008,142.00630,100
Sep 23, 20248,209.508,209.508,131.508,152.908,152.90616,300
Sep 20, 20248,191.908,246.208,188.008,209.508,209.502,007,100
Sep 19, 20248,142.108,200.308,133.108,191.908,191.90850,000
Sep 18, 20248,140.908,153.508,114.108,142.108,142.10521,000
Sep 17, 20248,121.608,150.508,121.608,140.908,140.90512,800
Sep 16, 20248,099.908,145.008,099.908,121.608,121.60581,200
Sep 13, 20248,075.708,143.608,075.708,099.908,099.90730,500
Sep 12, 20247,987.908,079.007,979.508,075.708,075.70674,600
Sep 11, 20248,011.908,024.507,963.907,987.907,987.90690,000
Sep 10, 20247,988.108,057.907,988.108,011.908,011.90660,100
Sep 9, 20248,013.408,013.407,918.907,988.107,988.10617,700
Sep 6, 20247,982.408,030.307,982.408,013.408,013.40633,300
Sep 5, 20247,950.507,991.807,950.507,982.407,982.40796,400
Sep 4, 20248,103.208,103.207,928.507,950.507,950.50735,200
Sep 3, 20248,109.908,110.208,073.708,103.208,103.20633,900
Sep 2, 20248,091.808,116.908,041.308,109.908,109.90617,200
Aug 30, 20248,045.108,091.908,045.108,091.908,091.901,198,800
Aug 29, 20248,071.408,071.408,017.708,045.108,045.10743,100
Aug 28, 20248,071.208,071.408,008.908,071.408,071.40743,500
Aug 27, 20248,084.508,107.308,062.408,071.208,071.20656,600
Aug 26, 20248,023.908,086.708,023.908,084.508,084.50553,600
Aug 23, 20248,027.008,027.007,990.308,023.908,023.90645,200
Aug 22, 20248,010.508,039.708,010.508,027.008,027.00621,300
Aug 21, 20247,997.708,010.507,951.508,010.508,010.50673,900
Aug 20, 20247,980.408,025.207,980.407,997.707,997.70565,700
Aug 19, 20247,971.107,990.907,950.607,980.407,980.40513,600
Aug 16, 20247,865.507,976.907,865.507,971.107,971.10763,300
Aug 15, 20247,850.707,898.707,846.607,865.507,865.50690,200
Aug 14, 20247,826.807,910.207,826.807,850.707,850.70561,100
Aug 13, 20247,813.707,835.207,801.607,826.807,826.80637,000
Aug 12, 20247,777.707,836.807,777.707,813.707,813.70510,700
Aug 9, 20247,682.007,795.107,682.007,777.707,777.70519,800
Aug 8, 20247,699.807,703.407,644.207,682.007,682.00730,400
Aug 7, 20247,680.607,738.207,643.307,699.807,699.80987,000
Aug 6, 20247,649.607,713.707,628.107,680.607,680.60674,900
Aug 5, 20247,943.207,943.207,635.507,649.607,649.60766,500
Aug 2, 20248,114.708,114.707,920.007,943.207,943.20690,200
Aug 1, 20248,092.308,148.708,092.308,114.708,114.70586,100
Jul 31, 20247,953.208,092.307,952.808,092.308,092.30821,600
Jul 30, 20247,989.607,989.607,894.307,953.207,953.20499,600
Jul 29, 20247,921.308,000.007,921.307,989.607,989.60519,600
Jul 26, 20247,861.207,938.307,861.207,921.307,921.30637,400
Jul 25, 20247,963.707,963.707,861.207,861.207,861.20669,200
Jul 24, 20247,971.107,973.807,944.307,963.707,963.70571,500
Jul 23, 20247,931.707,993.307,931.707,971.107,971.10716,600
Jul 22, 20247,971.607,971.607,902.407,931.707,931.70491,900
Jul 19, 20248,036.508,036.507,923.607,971.607,971.60572,900
Jul 18, 20248,057.908,070.408,026.208,036.508,036.50616,600
Jul 17, 20247,999.308,083.707,999.308,057.908,057.90570,800
Jul 16, 20248,017.608,018.007,996.907,999.307,999.30522,100
Jul 15, 20247,959.308,037.307,959.308,017.608,017.60508,500
Jul 12, 20247,889.607,969.107,889.007,959.307,959.30545,600
Jul 11, 20247,816.807,902.607,816.807,889.607,889.60523,500
Jul 10, 20247,829.707,829.707,782.007,816.807,816.80526,500
Jul 9, 20247,763.207,832.307,763.207,829.707,829.70500,400
Jul 8, 20247,822.307,822.307,759.507,763.207,763.20465,600
Jul 5, 20247,831.807,831.807,807.707,822.307,822.30390,300
Jul 4, 20247,739.907,835.707,739.907,831.807,831.80577,800
Jul 3, 20247,718.207,744.107,718.207,739.907,739.90501,700
Jul 2, 20247,750.707,754.407,702.507,718.207,718.20555,500
Jul 1, 20247,767.507,767.507,710.307,750.707,750.70484,100
Jun 28, 20247,759.607,819.007,754.907,767.507,767.50748,200
Jun 27, 20247,783.007,783.007,654.207,759.607,759.60714,000
Jun 26, 20247,838.807,838.807,750.507,783.007,783.00720,100
Jun 25, 20247,737.007,838.807,737.007,838.807,838.80624,400
Jun 24, 20247,796.007,796.107,730.507,733.707,733.70562,000
Jun 21, 20247,769.407,796.907,753.907,796.007,796.001,735,800
Jun 20, 20247,769.707,772.007,753.407,769.407,769.40831,900
Jun 19, 20247,778.107,787.507,755.207,769.707,769.70596,300
Jun 18, 20247,700.307,780.407,700.307,778.107,778.10647,400
Jun 17, 20247,724.307,730.107,698.207,700.307,700.30574,700
Jun 14, 20247,749.707,751.807,718.007,724.307,724.30526,600
Jun 13, 20247,715.507,777.807,714.007,749.707,749.70657,700
Jun 12, 20247,755.407,755.407,699.207,715.507,715.50565,300
Jun 11, 20247,860.007,860.007,735.107,755.407,755.40701,200
Jun 7, 20247,821.807,861.807,821.807,860.007,860.00479,200
Jun 6, 20247,769.007,837.807,769.007,821.807,821.80522,700
Jun 5, 20247,737.107,774.307,728.607,769.007,769.00605,000
Jun 4, 20247,761.007,768.207,737.107,737.107,737.10471,100
Jun 3, 20247,701.707,779.007,701.707,761.007,761.00468,600
May 31, 20247,628.207,701.707,628.207,701.707,701.701,411,400
May 30, 20247,665.607,665.607,601.507,628.207,628.20577,700
May 29, 20247,766.707,766.707,660.907,665.607,665.60657,000
May 28, 20247,788.307,801.407,765.707,766.707,766.70492,200
May 27, 20247,734.307,793.207,734.307,788.307,788.30474,300
May 24, 20247,811.807,811.807,716.907,727.607,727.60505,400
May 23, 20247,848.107,848.107,764.607,811.807,811.80585,000
May 22, 20247,851.707,879.607,848.107,848.107,848.10683,500
May 21, 20247,863.707,870.207,841.507,851.707,851.70674,000
May 20, 20247,814.407,873.807,814.407,863.707,863.70614,400
May 17, 20247,881.307,885.107,810.307,814.407,814.40524,600
May 16, 20247,753.707,900.207,753.707,881.307,881.30655,500

Related Tickers

^GSPC S&P 500
5,958.38
+0.70%
 
^DJI Dow Jones Industrial Average
42,654.74
+0.78%
 
^IXIC NASDAQ Composite
19,211.10
+0.52%
 
^NYA NYSE COMPOSITE (DJ)
19,934.06
+0.75%
 
^XAX NYSE AMEX COMPOSITE INDEX
5,150.90
+0.00%
 
^BUK100P Cboe UK 100
867.47
+0.71%
 
^RUT Russell 2000
2,113.25
+0.89%
 
^VIX CBOE Volatility Index
17.24
-3.31%
 
^FTSE FTSE 100
8,684.56
+0.59%
 
^GDAXI DAX P
23,767.43
+0.30%
 
^FCHI CAC 40
7,886.69
+0.42%
 
^STOXX50E EURO STOXX 50 I
5,427.53
+0.29%
 
^N100 Euronext 100 Index
1,596.94
+0.41%
 
^BFX BEL 20
4,447.35
+1.02%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,753.72
-0.00%
 
^HSI HANG SENG INDEX
23,345.05
-0.46%
 
000001.SS SSE Composite Index
3,367.46
-0.40%
 
399001.SZ Shenzhen Index
10,179.60
-0.07%
 
^STI STI Index
3,897.87
+0.15%
 
^AORD ALL ORDINARIES
8,579.90
+0.59%
 
^BSESN S&P BSE SENSEX
82,330.59
-0.24%
 
^JKSE IDX COMPOSITE
7,106.53
+0.94%
 
^KLSE FTSE Bursa Malaysia KLCI
1,571.75
-0.08%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,786.79
-0.73%
 
^KS11 KOSPI Composite Index
2,626.87
+0.21%
 
^TWII TWSE Capitalization Weighted Stock Index
21,843.69
+0.52%
 
^GSPTSE S&P/TSX Composite index
25,971.93
+0.29%
 
^BVSP IBOVESPA
139,187.39
-0.11%
 
^MXX IPC MEXICO
57,987.14
+0.05%
 
^IPSA S&P IPSA
8,386.16
-0.30%
 
^MERV MERVAL
2,318,360.00
+0.87%
 
^TA125.TA TA-125
2,678.10
-0.21%
 
^CASE30 EGX 30 Price Return Index
31,941.20
+0.36%
 
^JN0U.JO Top 40 USD Net TRI Index
5,049.60
+0.11%