x
0
SCOTTRADE ACCOUNT IT'S TIME. It's time for an easier way to invest. Open a Scottrade Account
Apply Now

S&P/ASX 200 (AXJO)

Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery

Website notifications

Mobile App notifications

Add to/Remove from a Portfolio Portfolio
Select your portfolio type
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
5,433.03 -45.26    -0.83%
07:36:09 GMT - Closed. Currency in AUD ( Disclaimer )
Type: Index
Market: Australia
# Components: 200

  • Volume: 732,158,719
  • Open: 5,478.30
  • Day's Range: 5,412.60 - 5,478.30
START TRADING NOW
S&P/ASX 200 5,433.03 -45.26 -0.83%

S&P/ASX 200 Historical Data

 
Get free historical data for S&P/ASX200. You'll find the closing price, open, high, low, change and %change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
08/01/2016 - 08/31/2016
 
Date Price Open High Low Vol. Change %
Aug 31, 2016 5433.03 5478.30 5478.30 5412.60 732.16M -0.83%
Aug 30, 2016 5478.29 5469.20 5504.00 5469.20 596.21M 0.17%
Aug 29, 2016 5469.22 5515.50 5516.70 5452.30 543.45M -0.84%
Aug 26, 2016 5515.47 5541.90 5544.40 5513.70 605.39M -0.48%
Aug 25, 2016 5541.89 5561.70 5562.40 5535.40 635.02M -0.36%
Aug 24, 2016 5561.67 5553.80 5569.10 5552.50 596.68M 0.14%
Aug 23, 2016 5553.77 5515.10 5574.00 5515.10 630.95M 0.70%
Aug 22, 2016 5515.06 5526.70 5537.40 5508.70 575.87M -0.21%
Aug 19, 2016 5526.68 5507.80 5533.10 5504.50 566.63M 0.34%
Aug 18, 2016 5507.82 5535.00 5546.00 5498.70 614.91M -0.49%
Aug 17, 2016 5535.05 5532.00 5537.90 5506.70 607.48M 0.06%
Aug 16, 2016 5531.98 5540.00 5549.80 5530.10 555.81M -0.14%
Aug 15, 2016 5539.96 5530.90 5545.20 5510.80 469.21M 0.16%
Aug 12, 2016 5530.91 5508.00 5549.10 5506.20 623.02M 0.42%
Aug 11, 2016 5508.01 5543.70 5543.70 5483.70 509.92M -0.64%
Aug 10, 2016 5543.71 5552.50 5552.50 5513.20 559.72M -0.16%
Aug 09, 2016 5552.55 5537.80 5553.80 5536.20 546.41M 0.27%
Aug 08, 2016 5537.84 5497.40 5549.60 5497.40 462.16M 0.74%
Aug 05, 2016 5497.41 5475.80 5512.50 5475.80 477.34M 0.39%
Aug 04, 2016 5475.81 5465.70 5509.20 5465.70 558.51M 0.18%
Aug 03, 2016 5465.72 5539.30 5539.30 5465.70 659.20M -1.35%
Aug 02, 2016 5540.54 5587.40 5592.10 5539.30 644.78M -0.84%
Aug 01, 2016 5587.39 5562.40 5611.20 5562.40 419.01M 0.45%
Highest: 5611.20 Lowest: 5412.60 Difference: 198.60 Average: 5519.56 Change %: -2.33

My Sentiments

Add your sentiment:
or
 
Members' Sentiments:
Bullish
20%
Bearish
80%

Add a Comment

Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

Add Chart to Comment
AUS 200
 
 
Are you sure you want to delete this chart?
 
 
Replace the attached chart with a new chart ?
Post 1000
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Latest S&P/ASX 200 Comments

Alpesh Patel
Alpesh Patel Jul 14, 2016 5:28AM GMT
Sell GOLD TGT BELOW 1300 TGT DONE in Next 1 to 2 month.........
Ramoon Spartan
Ramoon Spartan Aug 02, 2016 3:16AM GMT
exports also were awful
Ramoon Spartan
Ramoon Spartan Aug 02, 2016 3:17AM GMT
no physical demand in wedding season
Ramoon Spartan
Ramoon Spartan Aug 02, 2016 4:52AM GMT
ok, lowering down interest rates too? no physical demand for gold, and market correction 2 in 1. Thx for the short on reduction cost
Ramoon Spartan
Ramoon Spartan Aug 02, 2016 4:54AM GMT
TP 5280 to 5240
Zdravko Borovic
Zdravko Borovic Jul 05, 2016 7:29PM GMT
Will S&P/ASX 200 stagnate now?
Zdravko Borovic
Zdravko Borovic Jul 05, 2016 7:20PM GMT
S&P/ASX 200 might stagnate now?
Show more comments
 
Are you sure you want to delete this chart?
 
 
Replace the attached chart with a new chart ?
Post 1000
 
 
 
Report this comment

I feel that this comment is:

Comment flagged

Thank You!

Your report has been sent to our moderators for review
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.