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
 
5,611.00 -43.75    -0.77%
05:35:35 GMT - Closed. Currency in AUD ( Disclaimer )
Type: Index
Market: Australia
# Components: 200

  • Volume: 558,030,989
  • Open: 5,654.80
  • Day's Range: 5,604.30 - 5,686.90
START TRADING NOW
S&P/ASX 200 5,611.00 -43.75 -0.77%

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:
12/24/2016 - 01/23/2017
 
Date Price Open High Low Vol. Change %
Jan 23, 2017 5611.00 5662.80 5686.90 5604.30 558.03M -0.77%
Jan 20, 2017 5654.75 5692.20 5692.20 5646.60 558.15M -0.66%
Jan 19, 2017 5692.18 5678.80 5720.90 5676.40 586.84M 0.24%
Jan 18, 2017 5678.75 5699.40 5699.40 5657.00 550.53M -0.36%
Jan 17, 2017 5699.42 5748.40 5748.40 5695.20 532.08M -0.85%
Jan 16, 2017 5748.44 5721.10 5763.40 5721.10 444.01M 0.48%
Jan 13, 2017 5721.12 5766.90 5770.10 5710.00 565.57M -0.79%
Jan 12, 2017 5766.85 5771.50 5801.20 5758.80 546.73M -0.08%
Jan 11, 2017 5771.48 5760.70 5791.60 5760.70 561.19M 0.19%
Jan 10, 2017 5760.70 5807.40 5807.40 5746.70 586.26M -0.80%
Jan 09, 2017 5807.44 5755.60 5827.50 5754.60 502.42M 0.90%
Jan 06, 2017 5755.58 5753.30 5765.20 5747.00 426.68M 0.04%
Jan 05, 2017 5753.35 5736.40 5759.50 5736.40 416.85M 0.30%
Jan 04, 2017 5736.41 5733.20 5741.70 5728.60 447.08M 0.06%
Jan 03, 2017 5733.18 5667.40 5736.90 5667.40 400.79M 1.19%
Dec 30, 2016 5665.79 5699.10 5699.10 5665.79 274.97M -0.58%
Dec 29, 2016 5699.07 5685.00 5699.10 5659.00 347.92M 0.25%
Dec 28, 2016 5685.02 5627.90 5693.80 5627.90 373.32M 1.01%
Dec 23, 2016 5627.95 5643.90 5649.80 5619.10 407.25M -0.28%
Highest: 5827.50 Lowest: 5604.30 Difference: 223.20 Average: 5714.13 Change %: -0.58

My Sentiments

Add your sentiment:
or
 
Members' Sentiments:
Bullish
40%
Bearish
60%

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
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

vg vg
vg vg Jan 04, 2017 6:21AM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
What have they done to the charts?
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?
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.