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

S&P/ASX 200 (AXJO)

Add/Remove from a Portfolio  
5,526.60 +50.40    (+0.92%)
31/10 - Closed. Currency in AUD ( Disclaimer )
Type: Index
Market: Australia
# Components: 199

  • Volume: 726,025,546
  • Open: 5,476.20
  • Day's Range: 5,476.20 - 5,526.60
Trade Now
  24Option Anyoption Plus500 Markets XForex
S&P/ASX 200 5,526.60 ++50.40 (++0.92%)
Add/Remove from a Portfolio  
Trade Now
  24Option Anyoption Plus500 Markets XForex

S&P/ASX 200 Historical Data

Time Frame:
10/02/2014 - 11/01/2014
 
Date Last Open High Low Vol. Change %
Oct 31, 2014 5526.60 5476.20 5526.60 5476.20 726.03M 0.92%
Oct 30, 2014 5476.20 5447.60 5476.90 5447.60 658.93M 0.52%
Oct 29, 2014 5447.68 5452.60 5481.60 5441.30 688.82M -0.09%
Oct 28, 2014 5452.60 5459.00 5459.00 5433.10 609.64M -0.12%
Oct 27, 2014 5458.95 5412.20 5462.30 5412.20 566.30M 0.32%
Oct 26, 2014 5441.40 5412.20 5451.10 5412.20 105.71M 0.54%
Oct 24, 2014 5412.25 5383.10 5425.70 5383.10 600.46M 0.54%
Oct 23, 2014 5383.14 5385.90 5389.20 5364.50 593.53M -0.05%
Oct 22, 2014 5385.87 5325.00 5388.00 5325.00 575.53M 1.14%
Oct 21, 2014 5325.03 5319.40 5344.50 5312.10 745.62M 0.11%
Oct 20, 2014 5319.44 5271.70 5342.00 5271.70 462.72M 0.01%
Oct 19, 2014 5319.00 5271.70 5342.00 5271.70 102.40M 0.90%
Oct 17, 2014 5271.72 5254.90 5308.50 5254.90 736.39M 0.32%
Oct 16, 2014 5254.89 5245.60 5258.60 5162.40 835.00M 0.18%
Oct 15, 2014 5245.61 5207.40 5252.80 5206.10 649.12M 0.73%
Oct 14, 2014 5207.43 5155.50 5217.70 5130.70 817.87M 1.01%
Oct 13, 2014 5155.50 5188.30 5188.30 5122.00 638.88M 0.04%
Oct 12, 2014 5153.50 5188.30 5188.30 5122.00 136.27M -0.67%
Oct 10, 2014 5188.25 5295.70 5295.70 5187.60 710.52M -2.05%
Oct 09, 2014 5296.68 5241.30 5324.60 5241.30 626.02M 1.06%
Oct 08, 2014 5241.27 5284.20 5284.20 5209.70 528.20M -0.81%
Oct 07, 2014 5284.20 5292.90 5319.60 5208.30 678.52M -0.16%
Oct 06, 2014 5292.91 5318.20 5320.90 5277.90 327.02M -0.18%
Oct 05, 2014 5302.40 5318.20 5320.90 5301.30 51.86M -0.30%
Oct 03, 2014 5318.21 5297.70 5318.60 5281.20 488.43M 0.39%
Oct 02, 2014 5297.70 5334.10 5334.10 5283.00 541.55M -0.68%
Oct 01, 2014 5334.13 5292.80 5337.20 5244.00 606.40M 0.78%
Highest: 5526.60 Lowest: 5122.00 Difference: 404.60 Average: 5325.65 Change %: 4.42

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.
  • 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.

AUS 200
 
 
 
Are you sure you want to delete this chart?
 

Latest S&P/ASX 200 Comments

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

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

Neil Tarlinton
Neil Tarlinton Oct 07, 2014 10:33AM GMT
why does it show the market as trading on the 5th of October.
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.