Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

S&P/ASX 300 (^AXKO)

7,601.80
-192.20
(-2.47%)
At close: April 4 at 4:57:14 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20257,794.007,794.007,598.207,601.807,601.80-
Apr 4, 20257,794.007,794.007,598.207,601.807,601.801,183,100,000
Apr 3, 20257,868.207,868.207,703.907,794.007,794.00991,800,000
Apr 2, 20257,859.907,912.207,859.907,868.207,868.20862,500,000
Apr 1, 20257,782.107,859.907,782.107,859.907,859.90814,000,000
Mar 31, 20257,919.707,919.707,781.507,782.107,782.101,039,800,000
Mar 28, 20257,905.807,937.907,878.907,919.707,919.70802,600,000
Mar 27, 20257,936.807,936.807,874.607,905.807,905.80879,300,000
Mar 26, 20257,880.807,951.907,880.807,936.807,936.80898,500,000
Mar 25, 20257,875.107,931.807,875.107,880.807,880.80856,800,000
Mar 24, 20257,871.807,877.907,840.407,875.107,875.10828,400,000
Mar 21, 20257,857.907,901.907,844.307,871.807,871.803,486,600,000
Mar 20, 20257,767.707,870.107,767.707,857.907,857.901,295,000,000
Mar 19, 20257,799.307,807.707,748.907,767.707,767.701,061,800,000
Mar 18, 20257,791.307,860.107,789.307,799.307,799.30919,000,000
Mar 17, 20257,728.807,795.407,728.807,791.307,791.30913,100,000
Mar 14, 20257,684.907,732.107,676.407,726.807,726.80951,900,000
Mar 13, 20257,720.207,755.907,682.507,684.907,684.901,020,800,000
Mar 12, 20257,821.607,821.607,668.807,720.207,720.201,217,400,000
Mar 11, 20257,896.707,896.707,751.007,821.607,821.601,448,900,000
Mar 10, 20257,882.307,912.107,882.307,896.707,896.70756,800,000
Mar 7, 20258,026.208,026.207,880.607,882.307,882.30882,200,000
Mar 6, 20258,070.308,107.508,008.708,026.208,026.20920,800,000
Mar 5, 20258,126.308,126.308,025.208,070.308,070.301,000,900,000
Mar 4, 20258,176.208,176.208,080.008,126.308,126.30959,700,000
Mar 3, 20258,103.908,182.308,103.908,176.208,176.20945,200,000
Feb 28, 20258,200.408,200.408,088.108,103.908,103.902,439,300,000
Feb 27, 20258,172.008,232.508,172.008,200.408,200.40951,700,000
Feb 26, 20258,183.808,183.808,141.508,172.008,172.001,003,000,000
Feb 25, 20258,240.408,240.408,160.408,183.808,183.80975,300,000
Feb 24, 20258,231.408,242.308,152.108,240.408,240.40966,400,000
Feb 21, 20258,256.708,288.208,225.508,231.408,231.40909,900,000
Feb 20, 20258,350.908,350.908,221.408,256.708,256.701,211,900,000
Feb 19, 20258,411.908,412.908,322.608,350.908,350.90972,600,000
Feb 18, 20258,466.808,474.108,399.808,411.908,411.90846,700,000
Feb 17, 20258,466.808,474.108,436.208,436.208,436.20112,200,000
Feb 14, 20258,465.808,540.208,465.808,482.608,482.601,001,000,000
Feb 13, 20258,460.408,500.408,460.408,465.808,465.80986,800,000
Feb 12, 20258,412.208,460.408,397.408,460.408,460.40980,600,000
Feb 11, 20258,411.608,442.708,408.808,412.208,412.20919,400,000
Feb 10, 20258,440.308,440.308,375.508,411.608,411.60639,000,000
Feb 7, 20258,448.508,460.708,427.408,440.308,440.30734,900,000
Feb 6, 20258,347.108,451.108,347.108,448.508,448.50775,300,000
Feb 5, 20258,303.408,370.308,303.408,347.108,347.10845,800,000
Feb 4, 20258,307.308,374.108,303.408,303.408,303.40758,100,000
Feb 3, 20258,460.408,460.408,283.708,307.308,307.30867,400,000
Jan 31, 20258,419.008,493.308,419.008,460.408,460.40989,200,000
Jan 30, 20258,419.008,476.308,419.008,476.308,476.30134,400,000
Jan 29, 20258,327.008,406.808,322.308,373.908,373.90859,900,000
Jan 28, 20258,338.408,352.408,311.808,324.808,324.80895,100,000
Jan 24, 20258,309.008,351.008,309.008,338.408,338.40618,200,000
Jan 23, 20258,359.208,359.208,296.108,309.008,309.00762,900,000
Jan 22, 20258,333.108,385.208,327.308,359.208,359.20920,900,000
Jan 21, 20258,333.108,360.308,327.308,351.308,351.3076,200,000
Jan 20, 20258,278.308,335.808,278.308,330.908,330.9093,900,000
Jan 17, 20258,256.508,277.408,235.208,242.508,242.50751,900,000
Jan 16, 20258,145.608,275.908,145.608,256.508,256.50720,100,000
Jan 15, 20258,162.308,195.208,145.308,145.608,145.60773,200,000
Jan 14, 20258,124.708,185.008,124.708,162.308,162.30699,400,000
Jan 13, 20258,227.608,227.608,094.608,124.708,124.70689,500,000
Jan 10, 20258,262.208,288.908,196.608,227.608,227.60662,700,000
Jan 9, 20258,284.008,284.008,226.408,262.208,262.20749,900,000
Jan 8, 20258,222.908,304.108,199.308,284.008,284.00753,600,000
Jan 7, 20258,194.508,234.008,194.508,222.908,222.90665,200,000
Jan 6, 20258,194.508,228.908,194.508,225.108,225.10109,700,000
Jan 3, 20258,140.508,202.308,139.708,188.908,188.90543,600,000
Jan 2, 20258,098.908,143.208,085.008,140.508,140.50537,500,000
Dec 31, 20248,172.408,172.408,098.908,098.908,098.90448,800,000
Dec 30, 20248,197.908,197.908,122.008,172.408,172.40495,600,000
Dec 27, 20248,154.008,216.208,153.508,197.908,197.90487,400,000
Dec 24, 20248,133.808,159.608,126.108,154.008,154.00308,700,000
Dec 23, 20248,000.308,133.808,000.308,133.808,133.80561,700,000
Dec 20, 20248,100.608,100.607,984.708,000.308,000.301,596,800,000
Dec 19, 20248,237.708,237.708,057.108,100.608,100.601,170,300,000
Dec 18, 20248,239.908,270.408,224.808,237.708,237.70865,900,000
Dec 17, 20248,177.108,253.208,165.008,239.908,239.90767,500,000
Dec 16, 20248,224.908,224.908,168.908,177.108,177.10869,000,000
Dec 13, 20248,258.508,258.508,192.308,224.908,224.90717,000,000
Dec 12, 20248,282.708,314.408,255.008,258.508,258.50903,600,000
Dec 11, 20248,321.308,324.108,272.008,282.708,282.70785,800,000
Dec 10, 20248,352.108,376.508,289.608,321.308,321.301,013,300,000
Dec 9, 20248,352.008,352.108,303.508,352.108,352.10822,400,000
Dec 6, 20248,405.608,405.608,350.108,352.008,352.00729,400,000
Dec 5, 20248,392.308,423.908,392.008,405.608,405.60832,800,000
Dec 4, 20248,424.408,426.908,359.208,392.308,392.30799,700,000
Dec 3, 20248,377.608,442.108,377.608,424.408,424.40845,100,000
Dec 2, 20248,367.508,396.308,364.808,377.608,377.60698,200,000
Nov 29, 20248,373.108,373.108,321.008,367.508,367.50697,900,000
Nov 28, 20248,335.908,405.708,335.908,373.108,373.10805,800,000
Nov 27, 20248,289.708,346.108,289.708,335.908,335.90817,700,000
Nov 26, 20248,345.108,361.008,283.308,289.708,289.70832,900,000
Nov 25, 20248,320.008,387.408,320.008,345.108,345.101,710,300,000
Nov 22, 20248,250.708,342.908,250.708,320.008,320.00821,900,000
Nov 21, 20248,256.308,291.308,233.308,250.708,250.70851,500,000
Nov 20, 20248,303.608,309.108,248.208,256.308,256.30715,200,000
Nov 19, 20248,231.408,374.008,231.408,303.608,303.60783,600,000
Nov 18, 20248,216.408,248.408,176.708,231.408,231.40810,800,000
Nov 15, 20248,158.508,216.708,158.508,216.408,216.401,000,000,000
Nov 14, 20248,128.808,173.308,128.808,158.508,158.50860,600,000
Nov 13, 20248,192.308,192.308,077.808,128.808,128.80810,600,000
Nov 12, 20248,201.008,201.008,152.108,192.308,192.30909,400,000
Nov 11, 20248,230.208,230.208,182.408,201.008,201.00792,600,000
Nov 8, 20248,160.608,253.608,160.608,230.208,230.20768,400,000
Nov 7, 20248,160.608,235.708,160.608,220.608,220.60102,300,000
Nov 6, 20248,070.408,162.208,070.408,138.008,138.00707,700,000
Nov 5, 20248,102.708,103.108,052.208,070.408,070.40529,000,000
Nov 4, 20248,059.208,118.208,059.208,102.708,102.70686,000,000
Nov 1, 20248,101.008,101.008,004.508,059.208,059.20686,100,000
Oct 31, 20248,119.508,123.808,070.808,101.008,101.001,002,300,000
Oct 30, 20248,188.108,198.008,107.108,119.508,119.50997,600,000
Oct 29, 20248,161.908,209.808,161.908,188.108,188.10885,300,000
Oct 28, 20248,151.608,167.508,139.408,161.908,161.90676,600,000
Oct 25, 20248,145.008,187.708,145.008,151.608,151.60699,700,000
Oct 24, 20248,156.808,185.808,123.608,145.008,145.00845,600,000
Oct 23, 20248,147.608,173.408,138.408,156.808,156.80689,900,000
Oct 22, 20248,283.008,283.008,143.508,147.608,147.60772,000,000
Oct 21, 20248,223.508,294.608,223.508,283.008,283.00908,200,000
Oct 18, 20248,296.008,296.008,202.008,223.008,223.00921,800,000
Oct 17, 20248,224.208,323.408,224.208,296.008,296.001,048,600,000
Oct 16, 20248,260.608,260.608,216.708,224.208,224.20929,800,000
Oct 15, 20248,195.008,271.708,195.008,260.608,260.60822,400,000
Oct 14, 20248,157.608,212.908,157.608,195.008,195.00735,600,000
Oct 11, 20248,164.708,171.408,143.808,157.608,157.60697,300,000
Oct 10, 20248,129.308,184.008,129.308,164.708,164.70843,800,000
Oct 9, 20248,118.508,168.008,116.008,129.308,129.30729,400,000
Oct 8, 20248,148.208,165.308,106.408,118.508,118.50844,300,000
Oct 7, 20248,091.008,153.308,089.308,148.208,148.20662,700,000
Oct 4, 20248,146.008,146.008,049.208,091.008,091.00802,400,000
Oct 3, 20248,140.108,163.708,126.508,146.008,146.00874,700,000
Oct 2, 20248,150.008,155.708,118.408,140.108,140.10855,700,000
Oct 1, 20248,209.308,209.308,128.008,150.008,150.00805,300,000
Sep 30, 20248,152.308,224.208,152.308,209.308,209.301,229,000,000
Sep 27, 20248,143.308,164.108,143.308,152.308,152.301,365,400,000
Sep 26, 20248,064.408,146.808,064.408,143.308,143.301,056,300,000
Sep 25, 20248,078.908,115.608,053.308,064.408,064.40953,800,000
Sep 24, 20248,085.708,107.208,048.108,078.908,078.90950,800,000
Sep 23, 20248,140.808,140.808,064.308,085.708,085.70824,300,000
Sep 20, 20248,123.108,176.808,119.408,140.808,140.803,105,400,000
Sep 19, 20248,073.008,131.108,063.808,123.108,123.101,098,500,000
Sep 18, 20248,071.408,084.608,045.608,073.008,073.00769,800,000
Sep 17, 20248,053.008,081.008,053.008,071.408,071.40703,800,000
Sep 16, 20248,032.608,076.508,032.608,053.008,053.00802,500,000
Sep 13, 20248,008.108,075.208,008.108,032.608,032.60959,600,000
Sep 12, 20247,919.808,011.407,911.908,008.108,008.10941,400,000
Sep 11, 20247,941.507,953.807,896.107,919.807,919.801,063,000,000
Sep 10, 20247,917.007,985.607,917.007,941.507,941.50828,400,000
Sep 9, 20247,942.707,942.707,848.707,917.007,917.00841,500,000
Sep 6, 20247,913.307,959.807,913.307,942.707,942.70816,300,000
Sep 5, 20247,881.707,922.407,881.707,913.307,913.301,111,000,000
Sep 4, 20248,034.208,034.207,860.307,881.707,881.701,031,900,000
Sep 3, 20248,040.608,040.808,005.208,034.208,034.20895,900,000
Sep 2, 20248,023.608,047.507,974.308,040.608,040.60980,400,000
Aug 30, 20247,976.108,024.107,976.108,024.108,024.101,613,400,000
Aug 29, 20248,002.608,002.607,949.307,976.107,976.10983,900,000
Aug 28, 20248,004.008,004.007,941.708,002.608,002.60912,100,000
Aug 27, 20248,017.208,039.307,995.808,004.008,004.00886,300,000
Aug 26, 20247,955.808,020.307,955.808,017.208,017.20736,200,000
Aug 23, 20247,961.207,961.207,923.407,955.807,955.80824,400,000
Aug 22, 20247,944.607,973.107,944.607,961.207,961.20852,000,000
Aug 21, 20247,930.607,944.607,886.107,944.607,944.60901,200,000
Aug 20, 20247,914.007,958.207,914.007,930.607,930.60803,600,000
Aug 19, 20247,904.107,923.907,884.507,914.007,914.00688,000,000
Aug 16, 20247,800.107,910.007,800.107,904.107,904.101,047,100,000
Aug 15, 20247,785.607,832.907,781.607,800.107,800.10954,600,000
Aug 14, 20247,761.807,844.207,761.807,785.607,785.601,036,000,000
Aug 13, 20247,748.707,770.107,737.207,761.807,761.80842,900,000
Aug 12, 20247,711.907,769.907,711.907,748.707,748.70635,000,000
Aug 9, 20247,616.707,728.707,616.707,711.907,711.90671,100,000
Aug 8, 20247,636.707,638.307,580.607,616.707,616.70911,500,000
Aug 7, 20247,617.007,674.207,580.207,636.707,636.701,155,200,000
Aug 6, 20247,585.907,650.207,564.607,617.007,617.00901,700,000
Aug 5, 20247,878.907,878.907,572.607,585.907,585.901,043,100,000
Aug 2, 20248,048.208,048.207,855.707,878.907,878.90915,800,000
Aug 1, 20248,026.008,081.308,026.008,048.208,048.20725,600,000
Jul 31, 20247,887.808,026.007,887.408,026.008,026.001,064,900,000
Jul 30, 20247,923.807,923.807,830.407,887.807,887.80645,700,000
Jul 29, 20247,856.907,934.607,856.907,923.807,923.80669,000,000
Jul 26, 20247,798.207,873.807,798.207,856.907,856.90789,200,000
Jul 25, 20247,900.307,900.307,798.207,798.207,798.20903,700,000
Jul 24, 20247,907.207,910.307,881.007,900.307,900.30748,900,000
Jul 23, 20247,867.907,928.407,867.907,907.207,907.20912,100,000
Jul 22, 20247,908.307,908.307,840.007,867.907,867.90612,700,000
Jul 19, 20247,971.607,971.607,860.207,908.307,908.30773,000,000
Jul 18, 20247,992.908,004.407,961.807,971.607,971.60856,500,000
Jul 17, 20247,934.508,018.107,934.507,992.907,992.90746,700,000
Jul 16, 20247,953.707,953.707,932.907,934.507,934.50704,800,000
Jul 15, 20247,898.407,973.407,898.407,953.707,953.70775,300,000
Jul 12, 20247,828.707,907.607,828.107,898.407,898.40787,000,000
Jul 11, 20247,755.907,840.807,755.907,828.707,828.70715,700,000
Jul 10, 20247,768.807,768.807,721.707,755.907,755.90727,600,000
Jul 9, 20247,704.707,771.207,704.707,768.807,768.80729,900,000
Jul 8, 20247,762.407,762.407,700.907,704.707,704.70704,800,000
Jul 5, 20247,771.107,771.107,747.207,762.407,762.40568,500,000
Jul 4, 20247,679.907,774.607,679.907,771.207,771.20820,200,000
Jul 3, 20247,658.807,684.607,658.807,679.907,679.90721,500,000
Jul 2, 20247,690.907,694.507,643.307,658.807,658.80771,300,000
Jul 1, 20247,708.207,708.207,652.207,690.907,690.90678,800,000
Jun 28, 20247,700.607,758.707,695.807,708.207,708.201,087,700,000
Jun 27, 20247,723.507,723.507,597.307,700.607,700.601,021,600,000
Jun 26, 20247,778.907,778.907,691.407,723.507,723.501,062,300,000
Jun 25, 20247,678.407,778.907,678.407,778.907,778.90874,100,000
Jun 24, 20247,738.607,738.707,672.107,675.207,675.20843,600,000
Jun 21, 20247,712.007,738.907,696.807,738.607,738.602,169,100,000
Jun 20, 20247,711.307,713.407,696.007,712.007,712.001,047,100,000
Jun 19, 20247,719.007,728.207,696.707,711.307,711.30810,300,000
Jun 18, 20247,642.107,721.007,642.107,719.007,719.00-
Jun 17, 20247,667.207,671.907,640.007,642.207,642.20805,000,000
Jun 14, 20247,692.207,694.207,660.707,667.207,667.20768,000,000
Jun 13, 20247,657.707,720.107,656.507,692.207,692.20894,400,000
Jun 12, 20247,697.507,697.507,642.207,657.707,657.70792,800,000
Jun 11, 20247,801.307,801.307,677.907,697.507,697.50945,800,000
Jun 7, 20247,763.607,803.307,763.607,801.307,801.30687,300,000
Jun 6, 20247,712.407,779.207,712.407,763.607,763.60752,300,000
Jun 5, 20247,682.507,717.207,674.207,712.407,712.40831,800,000
Jun 4, 20247,708.107,714.807,682.507,682.507,682.50710,700,000
Jun 3, 20247,650.607,726.207,650.607,708.107,708.10646,500,000
May 31, 20247,577.507,650.607,577.507,650.607,650.601,790,100,000
May 30, 20247,616.007,616.007,552.807,577.507,577.50857,700,000
May 29, 20247,715.407,715.407,611.707,616.007,616.00877,200,000
May 28, 20247,737.107,749.907,714.507,715.407,715.40716,800,000
May 27, 20247,683.507,741.607,683.507,737.107,737.10703,700,000
May 24, 20247,760.407,760.407,666.407,677.007,677.00701,000,000
May 23, 20247,796.807,796.807,714.607,760.407,760.40844,200,000
May 22, 20247,800.607,828.607,796.807,796.807,796.80960,900,000
May 21, 20247,811.607,818.007,790.807,800.607,800.60988,500,000
May 20, 20247,764.307,821.907,764.307,811.607,811.60928,000,000
May 17, 20247,829.107,832.707,760.407,764.307,764.301,479,900,000
May 16, 20247,703.907,847.407,703.907,829.107,829.10923,800,000
May 15, 20247,678.007,735.207,678.007,703.907,703.90699,400,000
May 14, 20247,700.107,700.107,665.807,678.007,678.00733,600,000
May 13, 20247,701.407,701.407,672.107,700.107,700.10741,800,000
May 10, 20247,673.607,720.407,673.607,701.407,701.40792,300,000
May 9, 20247,756.007,756.007,667.007,673.607,673.60825,400,000
May 8, 20247,745.707,765.407,739.807,756.107,756.10736,200,000
May 7, 20247,635.907,745.707,635.907,745.707,745.70928,500,000
May 6, 20247,583.307,637.307,583.307,635.907,635.90719,100,000
May 3, 20247,540.707,593.807,540.707,583.307,583.30921,500,000
May 2, 20247,524.907,569.107,524.907,540.707,540.701,012,000,000
May 1, 20247,617.407,617.407,510.207,524.907,524.90837,900,000
Apr 30, 20247,592.007,617.407,578.407,617.407,617.401,011,400,000
Apr 29, 20247,528.207,599.907,528.207,592.007,592.00788,500,000
Apr 26, 20247,633.407,633.407,521.007,528.207,528.20766,800,000
Apr 24, 20247,635.107,674.707,630.707,633.407,633.40792,000,000
Apr 23, 20247,601.307,645.607,600.707,635.107,635.10752,500,000
Apr 22, 20247,518.907,628.607,518.907,601.307,601.30696,600,000
Apr 19, 20247,593.807,593.807,446.207,518.907,518.901,005,500,000
Apr 18, 20247,558.207,608.307,558.207,593.807,593.80807,200,000
Apr 17, 20247,563.007,588.107,548.207,558.207,558.20826,100,000
Apr 16, 20247,705.407,705.407,537.107,563.007,563.001,426,300,000
Apr 15, 20247,742.407,743.107,688.207,705.407,705.40823,200,000
Apr 12, 20247,766.807,766.807,720.107,742.407,742.40833,400,000
Apr 11, 20247,801.307,801.307,705.507,766.807,766.80813,600,000
Apr 10, 20247,776.307,820.807,776.307,801.307,801.30827,400,000
Apr 9, 20247,741.607,786.507,741.607,776.307,776.30810,400,000
Apr 8, 20247,726.107,754.407,722.607,741.607,741.60790,200,000
Apr 5, 20247,770.407,770.407,694.607,726.107,726.10822,100,000
Apr 4, 20247,735.407,787.207,735.407,770.407,770.40956,100,000

Related Tickers

^GSPC S&P 500
5,074.08
-5.97%
 
^DJI Dow Jones Industrial Average
38,314.86
-5.50%
 
^IXIC NASDAQ Composite
15,587.79
-5.82%
 
^NYA NYSE COMPOSITE (DJ)
17,618.61
-6.12%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,607.95
-6.27%
 
^BUK100P Cboe UK 100
803.49
-4.64%
 
^RUT Russell 2000
1,827.03
-4.37%
 
^VIX CBOE Volatility Index
45.31
+50.93%
 
^FTSE FTSE 100
8,054.98
-4.95%
 
^GDAXI DAX P
20,641.72
-4.95%
 
^FCHI CAC 40
7,274.95
-4.26%
 
^STOXX50E EURO STOXX 50 I
4,878.31
-4.60%
 
^N100 Euronext 100 Index
1,436.07
-5.09%
 
^BFX BEL 20
4,093.59
-4.68%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
33,780.58
-2.75%
 
^HSI HANG SENG INDEX
22,849.81
-1.52%
 
000001.SS SSE Composite Index
3,342.01
-0.24%
 
399001.SZ Shenzhen Index
10,365.73
-1.40%
 
^STI STI Index
3,825.86
-2.95%
 
^AXJO S&P/ASX 200
7,667.80
-2.44%
 
^AORD ALL ORDINARIES
7,847.60
-2.55%
 
^BSESN S&P BSE SENSEX
75,364.69
-1.22%
 
^JKSE IDX COMPOSITE
6,510.62
+0.59%
 
^KLSE FTSE Bursa Malaysia KLCI
1,504.14
-0.97%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,225.28
-0.92%
 
^KS11 KOSPI Composite Index
2,465.42
-0.86%
 
^TWII TWSE Capitalization Weighted Stock Index
21,298.22
+0.08%
 
^GSPTSE S&P/TSX Composite index
23,193.47
-4.69%
 
^BVSP IBOVESPA
127,256.00
-2.96%
 
^MXX IPC MEXICO
51,452.73
-4.87%
 
^IPSA S&P IPSA
7,504.21
-2.79%
 
^MERV MERVAL
2,107,816.00
-7.38%
 
^TA125.TA TA-125
2,481.33
-0.85%
 
^CASE30 EGX 30 Price Return Index
31,699.60
-1.02%
 
^JN0U.JO Top 40 USD Net TRI Index
4,217.58
-10.12%