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 My Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
5,560.62 +16.99    +0.31%
09/12 - Closed. Currency in AUD ( Disclaimer )
Type: Index
Market: Australia
# Components: 200

  • Volume: 627,199,794
  • Open: 5,543.60
  • Day's Range: 5,541.30 - 5,566.10
START TRADING NOW
S&P/ASX 200 5,560.62 +16.99 +0.31%

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:
11/11/2016 - 12/11/2016
 
Date Price Open High Low Vol. Change %
Dec 09, 2016 5560.62 5543.60 5566.10 5541.30 627.20M 0.31%
Dec 08, 2016 5543.64 5478.10 5550.20 5478.10 642.81M 1.20%
Dec 07, 2016 5478.10 5428.70 5478.10 5428.70 668.18M 0.91%
Dec 06, 2016 5428.69 5400.40 5451.30 5400.40 691.70M 0.52%
Dec 05, 2016 5400.44 5444.00 5444.00 5383.80 623.50M -0.80%
Dec 02, 2016 5444.02 5500.20 5500.20 5444.00 691.68M -1.02%
Dec 01, 2016 5500.24 5440.50 5500.24 5440.50 905.99M 1.10%
Nov 30, 2016 5440.47 5457.50 5458.10 5423.20 1.03B -0.31%
Nov 29, 2016 5457.50 5464.40 5486.60 5453.30 689.89M -0.13%
Nov 28, 2016 5464.40 5507.80 5507.80 5464.40 481.30M -0.79%
Nov 25, 2016 5507.78 5485.10 5520.90 5478.90 763.69M 0.41%
Nov 24, 2016 5485.08 5484.40 5503.30 5471.80 612.11M 0.01%
Nov 23, 2016 5484.36 5413.30 5488.50 5413.30 639.33M 1.31%
Nov 22, 2016 5413.33 5351.30 5425.50 5351.30 654.13M 1.16%
Nov 21, 2016 5351.34 5359.40 5364.00 5334.90 531.26M -0.15%
Nov 18, 2016 5359.41 5338.50 5366.40 5338.50 642.09M 0.39%
Nov 17, 2016 5338.54 5327.70 5344.70 5286.20 713.91M 0.20%
Nov 16, 2016 5327.67 5326.20 5346.70 5320.30 713.65M 0.03%
Nov 15, 2016 5326.20 5345.70 5345.70 5303.30 704.66M -0.37%
Nov 14, 2016 5345.73 5370.70 5370.70 5315.30 666.88M -0.47%
Nov 11, 2016 5370.74 5328.80 5370.74 5328.80 830.97M 0.79%
Highest: 5566.10 Lowest: 5286.20 Difference: 279.90 Average: 5429.92 Change %: 4.35

My Sentiments

Add your sentiment:
or
 
Members' Sentiments:
Bullish
0%
Bearish
100%

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.

 
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

Jonathan Leong
Jonathan Leong Nov 01, 2016 4:57AM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
long AUS2000 at 5275 n TP 5290 , SL 5266
Maheswaran SalambaDurai
Maheswaran SalambaDurai Sep 09, 2016 9:00AM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
When will it rise again?
Alpesh Patel
Alpesh Patel Jul 14, 2016 5:28AM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Sell GOLD TGT BELOW 1300 TGT DONE in Next 1 to 2 month.........
Ramoon Spartan
Ramoon Spartan Aug 02, 2016 3:16AM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
exports also were awful
Ramoon Spartan
Ramoon Spartan Aug 02, 2016 3:17AM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
no physical demand in wedding season
Ramoon Spartan
Ramoon Spartan Aug 02, 2016 4:52AM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
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
Saved. See Saved Items.
This comment has already been saved in your Saved Items
TP 5280 to 5240
Ramoon Spartan
Ramoon Spartan Sep 12, 2016 12:02AM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
maybe even 5150
Show more replies (3)
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
Add Chart to Comment
AUS 200
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.