x
Breaking News
0

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 Method

Status

Add to/Remove from a Portfolio My Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
5,706.00 -79.01    -1.37%
02:41:05 GMT - Real-time Data. Currency in AUD ( Disclaimer )
Type: Index
Market: Australia
# Components: 200
  • Volume: 304,072,456
  • Open: 5,785.00
  • Day's Range: 5,692.80 - 5,785.00
START TRADING NOW
S&P/ASX 200 5,706.00 -79.01 -1.37%

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:
06/28/2017 - 07/28/2017
 
Date Price Open High Low Vol. Change %
Jul 28, 2017 5,706.00 5,785.00 5,785.00 5,692.80 304.07M -1.37%
Jul 27, 2017 5,785.01 5,776.60 5,799.60 5,776.60 510.32M 0.15%
Jul 26, 2017 5,776.62 5,726.60 5,787.60 5,726.60 595.28M 0.87%
Jul 25, 2017 5,726.60 5,688.10 5,742.80 5,688.10 550.87M 0.68%
Jul 24, 2017 5,688.07 5,722.80 5,722.80 5,653.30 483.58M -0.61%
Jul 21, 2017 5,722.84 5,761.50 5,761.50 5,709.50 563.92M -0.67%
Jul 20, 2017 5,761.45 5,732.10 5,770.80 5,732.10 631.57M 0.51%
Jul 19, 2017 5,732.13 5,687.40 5,743.80 5,687.40 587.46M 0.79%
Jul 18, 2017 5,687.39 5,755.50 5,761.60 5,678.70 577.54M -1.18%
Jul 17, 2017 5,755.47 5,765.10 5,773.70 5,735.50 438.63M -0.17%
Jul 14, 2017 5,765.12 5,736.80 5,778.80 5,736.80 655.37M 0.49%
Jul 13, 2017 5,736.77 5,673.80 5,742.70 5,673.80 558.36M 1.11%
Jul 12, 2017 5,673.83 5,728.90 5,730.30 5,665.60 562.51M -0.96%
Jul 11, 2017 5,728.93 5,724.40 5,744.50 5,700.70 516.25M 0.08%
Jul 10, 2017 5,724.44 5,703.60 5,747.50 5,703.60 478.53M 0.37%
Jul 07, 2017 5,703.57 5,758.80 5,758.80 5,676.00 586.59M -0.96%
Jul 06, 2017 5,758.76 5,763.30 5,771.60 5,741.70 582.36M -0.08%
Jul 05, 2017 5,763.25 5,783.80 5,790.40 5,755.20 515.28M -0.36%
Jul 04, 2017 5,783.82 5,684.50 5,792.00 5,684.50 623.94M 1.75%
Jul 03, 2017 5,684.49 5,721.50 5,729.60 5,682.90 574.06M -0.65%
Jun 30, 2017 5,721.49 5,818.10 5,818.10 5,718.10 827.80M -1.66%
Jun 29, 2017 5,818.10 5,755.70 5,819.70 5,755.70 676.07M 1.08%
Jun 28, 2017 5,755.70 5,714.20 5,757.30 5,702.70 678.77M 0.73%
Highest: 5,819.70 Lowest: 5,653.30 Difference: 166.40 Average: 5,737.38 Change %: -0.14

My Sentiments

Add your sentiment:
or
 
Members' Sentiments:
Bullish
33%
Bearish
67%

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
Post also to:
1000
Please wait a minute before you try to comment again.
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

Aaron Podoba
Ganntrader 47 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
https://invst.ly/4ma75 oops meant to add my chart..
Reply
0 0
Aaron Podoba
Ganntrader 48 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Confirmed the rejection of the upper trend line... Now it's hitting support on the lower ..I'll shall watch  as to whether I close out my short positions..
Reply
0 0
Aaron Podoba
Ganntrader 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Nice drop from the open  triggered my short position.... I think it's Amazon's huge earning miss of %77 which has spooked the markets...Maybe markets finally waking up that US market are in a big bubble....
Reply
0 0
Show more comments
 
Are you sure you want to delete this chart?
 
 
Replace the attached chart with a new chart ?
Post 1000
Please wait a minute before you try to comment again.
 
 
 
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
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.
Continue with Google
or
Sign up with Email