We have updated our privacy policy and terms & conditions. Find out more here.
0
 

S&P/ASX 200 (AXJO)

Add to/Remove from a Portfolio  
5,877.90 -69.57    (-1.17%)
17/04 - Closed. Currency in AUD ( Disclaimer )
Type: Index
Market: Australia
# Components: 200

  • Volume: 565,108,639
  • Open: 5,947.50
  • Day's Range: 5,869.50 - 5,947.50
Start Trading
S&P/ASX 200 5,877.90 -69.57 (-1.17%)
Add to/Remove from a Portfolio  

S&P/ASX 200 Historical Data

Share with a Friend
Submit
Thanks for sharing
 
Emails have been sent to:
To send more emails click here
Time Frame:
03/20/2015 - 04/19/2015
 
Date Last Open High Low Vol. Change %
Apr 17, 2015 5877.87 5947.50 5947.50 5869.50 567.09M -1.17%
Apr 16, 2015 5947.47 5908.40 5970.80 5908.40 615.98M 0.66%
Apr 15, 2015 5908.42 5946.60 5958.90 5893.70 593.55M -0.64%
Apr 14, 2015 5946.55 5960.30 5960.30 5929.20 474.68M -0.23%
Apr 13, 2015 5960.27 5968.40 5996.40 5959.50 426.62M -0.14%
Apr 10, 2015 5968.37 5932.20 5968.40 5926.00 398.79M 0.61%
Apr 09, 2015 5932.22 5960.70 5964.60 5930.50 484.32M -0.48%
Apr 08, 2015 5960.73 5926.00 5974.60 5926.00 523.21M 0.59%
Apr 07, 2015 5925.97 5898.60 5981.70 5898.60 554.45M 0.46%
Apr 02, 2015 5898.58 5860.80 5907.40 5860.80 564.28M 0.65%
Apr 01, 2015 5860.75 5891.50 5891.50 5843.90 683.72M -0.52%
Mar 31, 2015 5891.51 5846.10 5931.50 5846.10 714.25M 0.78%
Mar 30, 2015 5846.09 5919.90 5919.90 5828.10 762.73M -0.05%
Mar 29, 2015 5849.10 5910.80 5910.80 5848.80 230.72M -1.20%
Mar 27, 2015 5919.94 5879.10 5933.20 5877.10 655.12M 0.70%
Mar 26, 2015 5879.06 5973.30 5973.30 5879.06 637.42M -1.58%
Mar 25, 2015 5973.31 5969.10 5988.70 5961.50 626.07M 0.07%
Mar 24, 2015 5969.08 5956.10 5979.90 5956.10 579.20M 0.22%
Mar 23, 2015 5956.14 5975.50 5995.00 5951.50 490.37M -0.36%
Mar 22, 2015 5977.40 5978.20 5995.00 5971.00 99.11M 0.03%
Mar 20, 2015 5975.49 5945.60 5979.80 5927.90 1.29B 0.41%
Mar 19, 2015 5950.81 5842.30 5953.30 5842.30 1.13B 1.86%
Highest: 5996.40 Lowest: 5828.10 Difference: 168.30 Average: 5926.14 Change %: 0.67

My Sentiments

Add your sentiment:
or
 
Members' Sentiments:
Bullish
50%
Bearish
50%

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.
  • 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?
 
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

Karl Grimm
Karl Grimm Dec 23, 2014 06:40AM GMT
I'm very confused about what investing.com has done with the ASX200 chart. It used to make sense .....

Greg Coggiola
Greg Coggiola Oct 22, 2014 11:28PM GMT
I'm in Sydney Where can i get up to date EOD data for the XJO? I need last nights figures so i can trade the open each morning. These EOD prices are lagging too much. So the market has reopened and the previous EOD has not be updated. Any help would be appreciated. Thanks
Craig Sloper
Craig Sloper Feb 18, 2015 01:21AM GMT
Hey there. Suggest asx website of go to app store and download there app. Kind Regards.
Craig Sloper
Craig Sloper Feb 18, 2015 01:23AM GMT
Hi there. Suggest ASX Website, or download ASX App from the app store. Kind Regards

Dar Turtle
Dar Turtle Oct 10, 2014 04:08AM GMT
XJO rebound over, an 3-3-5 type flat, weaker than I thought. XJO will suffer big loss all way to starting points of previous ascending wedge's starting point - 4632
Show more comments
 
 
Are you sure you want to delete this chart?
 
 
 

Successfully Reported

Thank you. This comment has been flagged for a moderator.
_touchLoadingMsg
 
 
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.