We have updated our privacy policy and terms & conditions. Find out more here.
5
 

S&P/ASX 200 (AXJO)

Add/Remove from a Portfolio  
5,901.60 -32.30    (-0.54%)
5:47:00 GMT - Closed. Currency in AUD ( Disclaimer )
Type: Index
Market: Australia
# Components: 199

  • Volume: 623,501,522
  • Open: 5,933.90
  • Day's Range: 5,898.10 - 5,947.70
Trade Now
  24Option AVA Plus500 Iforex XM
S&P/ASX 200 5,901.60 -32.30 (-0.54%)
Add/Remove from a Portfolio  
Trade Now
  24Option AVA Plus500 Iforex XM

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:
02/02/2015 - 03/04/2015
 
Date Last Open High Low Vol. Change %
Mar 04, 2015 5901.60 5914.00 5927.50 5898.10 623.50M -0.54%
Mar 03, 2015 5933.90 5958.90 5996.90 5903.20 714.43M -0.42%
Mar 02, 2015 5958.88 5928.80 5983.60 5928.80 636.77M -0.13%
Mar 01, 2015 5966.50 5930.80 5967.10 5930.80 107.18M 0.64%
Feb 27, 2015 5928.77 5908.50 5944.80 5874.80 1.10B 0.34%
Feb 26, 2015 5908.49 5944.90 5944.90 5900.00 778.31M -0.61%
Feb 25, 2015 5944.90 5927.00 5955.50 5914.50 788.04M 0.30%
Feb 24, 2015 5926.99 5908.00 5930.40 5884.80 733.87M 0.32%
Feb 23, 2015 5907.98 5881.50 5915.80 5869.20 639.10M 0.27%
Feb 22, 2015 5891.90 5885.10 5891.90 5869.20 156.45M 0.18%
Feb 20, 2015 5881.54 5904.20 5910.80 5872.90 591.49M -0.38%
Feb 19, 2015 5904.23 5915.70 5946.80 5889.50 681.26M -0.19%
Feb 18, 2015 5915.68 5858.20 5915.70 5845.60 800.97M 0.98%
Feb 17, 2015 5858.21 5888.70 5888.70 5844.80 585.34M -0.52%
Feb 16, 2015 5888.66 5877.50 5893.40 5841.90 629.09M 0.48%
Feb 15, 2015 5860.40 5891.70 5893.40 5858.00 182.39M -0.29%
Feb 13, 2015 5877.47 5743.60 5893.50 5743.60 753.74M 2.33%
Feb 12, 2015 5743.57 5769.10 5790.50 5739.80 818.21M -0.44%
Feb 11, 2015 5769.08 5800.60 5818.90 5757.40 602.28M -0.54%
Feb 10, 2015 5800.57 5814.90 5819.40 5781.20 554.75M -0.25%
Feb 09, 2015 5814.93 5820.20 5820.20 5779.60 891.51M 0.43%
Feb 08, 2015 5790.20 5803.50 5813.60 5790.20 449.54M -0.51%
Feb 06, 2015 5820.17 5811.00 5850.90 5809.50 571.62M 0.16%
Feb 05, 2015 5810.98 5777.30 5819.10 5757.90 694.49M 0.58%
Feb 04, 2015 5777.34 5707.40 5805.10 5707.40 950.70M 1.23%
Highest: 5996.90 Lowest: 5707.40 Difference: 289.50 Average: 5871.32 Change %: 3.40

My Sentiments

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

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

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.