S&P/ASX All Australian 50

🏛️ australia →
8,541.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 6,873.00 6,924.20 6,873.00 6,885.40 141.2M
2022-12-29 6,949.00 6,949.00 6,850.60 6,873.00 164.4M
2022-12-28 6,957.60 6,983.00 6,931.60 6,949.00 145.4M
2022-12-23 6,995.50 6,995.50 6,914.40 6,957.60 120.6M
2022-12-22 6,962.40 7,014.60 6,962.40 6,995.50 255.3M
2022-12-21 6,879.90 6,985.90 6,879.90 6,962.40 264.5M
2022-12-20 6,968.90 6,968.90 6,873.80 6,879.90 238.8M
2022-12-19 6,986.20 6,986.80 6,954.40 6,968.90 178.1M
2022-12-16 7,042.00 7,042.00 6,962.30 6,986.20 437.3M
2022-12-15 7,077.20 7,079.40 7,031.40 7,042.00 295.7M
2022-12-14 7,038.10 7,080.50 7,033.00 7,077.20 260.2M
2022-12-13 7,022.00 7,067.20 7,022.00 7,038.10 222.5M
2022-12-12 7,048.10 7,048.10 6,996.10 7,022.00 210.0M
2022-12-09 7,009.50 7,055.80 7,009.50 7,048.10 236.1M
2022-12-08 7,062.80 7,063.30 7,006.60 7,009.50 272.7M
2022-12-07 7,118.80 7,119.60 7,056.60 7,062.80 306.4M
2022-12-06 7,148.70 7,150.20 7,113.60 7,118.80 248.3M
2022-12-05 7,105.90 7,172.60 7,105.90 7,148.70 220.1M
2022-12-02 7,170.30 7,170.30 7,097.80 7,105.90 273.8M
2022-12-01 7,105.90 7,194.50 7,105.90 7,170.30 247.7M
2022-11-30 7,085.90 7,118.00 7,053.20 7,105.90 560.9M
2022-11-29 7,055.10 7,087.60 7,023.60 7,085.90 229.1M
2022-11-28 7,087.70 7,087.70 7,038.50 7,055.10 201.2M
2022-11-25 7,066.20 7,096.10 7,062.00 7,087.70 155.4M
2022-11-24 7,052.60 7,091.20 7,052.60 7,066.20 199.3M
2022-11-23 7,000.50 7,068.10 7,000.50 7,052.60 184.5M
2022-11-22 6,963.90 7,015.20 6,963.90 7,000.50 236.8M
2022-11-21 6,980.20 6,998.10 6,958.50 6,963.90 207.3M
2022-11-18 6,952.80 6,993.60 6,952.80 6,980.20 213.0M
2022-11-17 6,939.80 6,966.10 6,920.90 6,952.80 254.7M
2022-11-16 6,962.40 6,963.10 6,916.20 6,939.80 219.6M
2022-11-15 6,955.90 6,964.40 6,932.00 6,962.40 274.0M
2022-11-14 6,960.70 7,006.10 6,955.20 6,955.90 297.1M
2022-11-11 6,786.20 6,969.50 6,786.20 6,960.70 379.3M
2022-11-10 6,817.00 6,817.00 6,783.60 6,786.20 268.6M
2022-11-09 6,776.60 6,831.10 6,776.60 6,817.00 257.7M
2022-11-08 6,748.20 6,785.70 6,748.20 6,776.60 249.6M
2022-11-07 6,702.00 6,753.40 6,702.00 6,748.20 249.3M
2022-11-04 6,670.30 6,703.90 6,638.70 6,702.00 244.1M
2022-11-03 6,792.90 6,792.90 6,641.80 6,670.30 210.8M
2022-11-02 6,774.40 6,814.50 6,774.40 6,792.90 259.6M
2022-11-01 6,667.60 6,774.40 6,651.10 6,774.40 217.9M
2022-10-31 6,601.00 6,672.30 6,598.60 6,667.60 264.7M
2022-10-28 6,650.90 6,650.90 6,589.00 6,601.00 241.5M
2022-10-27 6,622.80 6,676.00 6,622.80 6,650.90 263.4M
2022-10-26 6,611.80 6,649.30 6,607.80 6,622.80 296.0M
2022-10-25 6,594.20 6,643.60 6,593.80 6,611.80 191.2M
2022-10-24 6,504.70 6,642.60 6,504.70 6,594.20 190.8M
2022-10-21 6,566.50 6,566.50 6,492.70 6,504.70 231.4M
2022-10-20 6,611.20 6,611.20 6,535.30 6,566.50 297.7M
2022-10-19 6,603.60 6,633.20 6,598.80 6,611.20 203.0M
2022-10-18 6,502.90 6,614.90 6,502.90 6,603.60 233.8M
2022-10-17 6,602.00 6,602.00 6,488.30 6,502.90 231.0M
2022-10-14 6,485.30 6,616.60 6,485.30 6,602.00 201.3M
2022-10-13 6,473.90 6,527.00 6,468.30 6,485.30 235.1M
2022-10-12 6,473.30 6,497.70 6,461.70 6,473.90 228.3M
2022-10-11 6,502.60 6,546.10 6,473.30 6,473.30 210.0M
2022-10-10 6,577.70 6,577.70 6,478.10 6,502.60 181.7M
2022-10-07 6,631.20 6,631.20 6,578.70 6,578.70 202.2M
2022-10-06 6,633.90 6,639.40 6,601.40 6,631.20 246.1M
2022-10-05 6,521.90 6,641.40 6,521.90 6,633.90 288.3M
2022-10-04 6,300.80 6,523.50 6,300.80 6,521.90 301.9M
2022-10-03 6,313.00 6,349.70 6,259.70 6,300.80 181.1M
2022-09-30 6,391.00 6,405.00 6,300.30 6,313.00 356.4M
2022-09-29 6,302.50 6,433.00 6,302.50 6,391.00 257.2M
2022-09-28 6,334.20 6,353.10 6,275.40 6,302.50 287.2M
2022-09-27 6,307.90 6,345.80 6,307.90 6,334.20 302.0M
2022-09-26 6,395.40 6,395.40 6,269.80 6,307.90 267.2M
2022-09-23 6,499.40 6,512.40 6,366.80 6,395.40 277.0M
2022-09-21 6,603.20 6,603.20 6,495.00 6,499.40 235.5M
2022-09-20 6,518.90 6,603.90 6,518.90 6,603.20 196.8M
2022-09-19 6,530.60 6,547.20 6,511.40 6,518.90 180.0M
2022-09-16 6,614.40 6,614.40 6,516.10 6,530.60 524.1M
2022-09-15 6,590.90 6,642.00 6,590.90 6,614.40 342.0M
2022-09-14 6,762.00 6,762.00 6,574.00 6,590.90 249.5M
2022-09-13 6,726.70 6,769.80 6,726.70 6,762.00 240.9M
2022-09-12 6,657.50 6,736.50 6,657.50 6,726.70 172.5M
2022-09-09 6,617.00 6,660.60 6,616.80 6,657.50 250.7M
2022-09-08 6,518.80 6,617.00 6,517.50 6,617.00 274.3M
2022-09-07 6,622.10 6,622.10 6,511.50 6,518.80 300.1M
2022-09-06 6,657.20 6,684.10 6,622.10 6,622.10 207.6M
2022-09-05 6,635.40 6,663.30 6,632.40 6,657.20 176.0M
2022-09-02 6,638.90 6,659.70 6,615.80 6,635.40 224.0M
2022-09-01 6,778.40 6,778.40 6,626.50 6,638.90 288.2M
2022-08-31 6,803.20 6,803.20 6,737.80 6,778.40 376.0M
2022-08-30 6,780.50 6,826.10 6,780.50 6,803.20 248.2M
2022-08-29 6,901.90 6,901.90 6,757.30 6,780.50 232.3M
2022-08-26 6,843.20 6,929.80 6,843.20 6,901.90 218.3M
2022-08-25 6,794.20 6,849.10 6,787.30 6,843.20 245.9M
2022-08-24 6,775.40 6,818.80 6,775.40 6,794.20 248.9M
2022-08-23 6,868.10 6,870.70 6,775.40 6,775.40 261.8M
2022-08-22 6,924.70 6,924.70 6,855.90 6,868.10 226.1M
2022-08-19 6,922.60 6,947.90 6,913.90 6,924.70 281.5M
2022-08-18 6,919.70 6,922.80 6,883.60 6,922.60 252.4M
2022-08-17 6,899.70 6,922.90 6,873.20 6,919.70 265.9M
2022-08-16 6,841.30 6,921.40 6,841.30 6,899.70 230.6M
2022-08-15 6,817.50 6,854.80 6,817.50 6,841.30 168.7M
2022-08-12 6,843.30 6,843.30 6,792.30 6,817.50 216.0M
2022-08-11 6,776.70 6,844.80 6,776.70 6,843.30 241.0M
2022-08-10 6,808.10 6,811.50 6,771.00 6,776.70 195.1M
2022-08-09 6,813.70 6,818.70 6,791.20 6,808.10 198.7M
2022-08-08 6,809.00 6,820.00 6,780.10 6,813.70 188.4M
2022-08-05 6,766.30 6,809.20 6,756.60 6,809.00 166.1M
2022-08-04 6,776.70 6,810.10 6,765.70 6,766.30 215.7M
2022-08-03 6,812.90 6,812.90 6,734.20 6,776.70 204.1M
2022-08-02 6,810.50 6,819.30 6,761.40 6,812.90 214.2M
2022-08-01 6,755.10 6,810.50 6,749.40 6,810.50 209.0M
2022-07-29 6,708.50 6,786.70 6,708.50 6,755.10 302.9M
2022-07-28 6,654.20 6,712.90 6,654.20 6,708.50 206.2M
2022-07-27 6,638.10 6,666.10 6,611.90 6,654.20 196.1M
2022-07-26 6,625.30 6,646.20 6,620.70 6,638.10 171.5M
2022-07-25 6,618.40 6,632.60 6,608.30 6,625.30 203.3M
2022-07-22 6,614.60 6,642.80 6,580.10 6,618.40 289.1M
2022-07-21 6,596.30 6,614.60 6,568.40 6,614.60 273.8M
2022-07-20 6,508.30 6,616.90 6,508.30 6,596.30 207.4M
2022-07-19 6,542.30 6,563.40 6,498.20 6,508.30 223.8M
2022-07-18 6,475.20 6,542.30 6,475.20 6,542.30 162.2M
2022-07-15 6,512.00 6,512.00 6,398.00 6,475.20 233.9M
2022-07-14 6,496.00 6,528.80 6,484.20 6,512.00 240.3M
2022-07-13 6,488.70 6,496.00 6,456.90 6,496.00 235.6M
2022-07-12 6,471.30 6,528.00 6,471.30 6,488.70 203.0M
2022-07-11 6,535.30 6,538.60 6,471.30 6,471.30 163.5M
2022-07-08 6,519.80 6,574.60 6,519.80 6,535.30 179.1M
2022-07-07 6,461.70 6,519.80 6,461.70 6,519.80 251.5M
2022-07-06 6,502.00 6,516.40 6,454.20 6,461.70 291.9M
2022-07-05 6,484.70 6,530.50 6,466.30 6,502.00 186.3M
2022-07-04 6,416.30 6,525.20 6,415.60 6,484.70 191.2M
2022-07-01 6,453.90 6,499.30 6,416.30 6,416.30 223.2M
2022-06-30 6,591.20 6,591.20 6,453.90 6,453.90 326.1M
2022-06-29 6,634.60 6,634.60 6,550.00 6,591.20 232.5M
2022-06-28 6,568.20 6,634.60 6,568.20 6,634.60 227.0M
2022-06-27 6,447.30 6,579.40 6,447.30 6,568.20 227.4M
2022-06-24 6,425.00 6,453.00 6,383.10 6,447.30 219.7M
2022-06-23 6,397.00 6,438.50 6,378.00 6,425.00 222.9M
2022-06-22 6,404.30 6,448.50 6,380.20 6,397.00 253.6M
2022-06-21 6,310.80 6,414.20 6,310.80 6,404.30 254.5M
2022-06-20 6,354.00 6,371.10 6,291.50 6,310.80 255.6M
2022-06-17 6,479.10 6,479.10 6,304.00 6,354.00 609.0M
2022-06-16 6,493.50 6,560.20 6,470.60 6,479.10 379.5M
2022-06-15 6,565.50 6,568.00 6,480.90 6,493.50 338.6M
2022-06-14 6,803.50 6,803.50 6,448.60 6,565.50 472.4M
2022-06-10 6,878.70 6,878.70 6,799.50 6,803.50 275.4M
2022-06-09 6,973.00 6,973.00 6,878.70 6,878.70 280.9M
2022-06-08 6,962.00 7,018.30 6,962.00 6,973.00 276.0M
2022-06-07 7,072.00 7,075.50 6,949.60 6,962.00 263.8M
2022-06-06 7,094.40 7,094.40 7,061.60 7,072.00 162.1M
2022-06-03 7,045.90 7,114.50 7,045.90 7,094.40 209.0M
2022-06-02 7,100.00 7,100.00 7,016.40 7,045.90 309.0M
2022-06-01 7,035.30 7,100.00 7,035.30 7,100.00 290.8M
2022-05-31 7,116.70 7,117.90 7,035.30 7,035.30 553.7M
2022-05-30 7,027.50 7,116.70 7,027.50 7,116.70 209.6M
2022-05-27 6,954.10 7,040.90 6,954.10 7,027.50 172.6M
2022-05-26 7,010.70 7,029.10 6,954.10 6,954.10 205.3M
2022-05-25 7,078.90 7,078.90 6,974.10 7,010.70 213.1M
2022-05-24 6,972.80 7,004.10 6,938.20 6,967.30 505.5M
2022-05-23 6,973.10 7,019.20 6,958.60 6,972.80 216.3M
2022-05-20 6,898.90 6,984.60 6,898.90 6,973.10 277.5M
2022-05-19 7,012.10 7,012.10 6,872.10 6,898.90 276.7M
2022-05-18 6,950.80 7,031.80 6,950.80 7,012.10 249.1M
2022-05-17 6,933.20 6,967.60 6,933.20 6,950.80 211.8M
2022-05-16 6,926.40 6,985.00 6,921.90 6,933.20 206.8M
2022-05-13 6,800.90 6,927.80 6,800.90 6,926.40 260.0M
2022-05-12 6,899.30 6,900.50 6,787.70 6,800.90 265.0M
2022-05-11 6,889.60 6,899.30 6,836.80 6,899.30 244.5M
2022-05-10 6,961.00 6,961.00 6,797.70 6,889.60 330.5M
2022-05-09 7,021.40 7,021.40 6,931.40 6,961.00 247.8M
2022-05-06 7,165.00 7,165.00 6,979.90 7,021.40 279.1M
2022-05-05 7,129.90 7,169.60 7,115.00 7,165.00 239.0M
2022-05-04 7,125.90 7,178.40 7,125.10 7,129.90 199.1M
2022-05-03 7,151.70 7,158.30 7,104.90 7,125.90 196.2M
2022-05-02 7,220.10 7,220.10 7,101.90 7,151.70 184.2M
2022-04-29 7,145.90 7,220.10 7,145.90 7,220.10 257.8M
2022-04-28 7,050.50 7,145.90 7,050.50 7,145.90 204.4M
2022-04-27 7,103.40 7,103.40 7,026.30 7,050.50 239.7M
2022-04-26 7,254.60 7,254.60 7,073.30 7,103.40 305.2M
2022-04-22 7,369.90 7,369.90 7,238.80 7,254.60 262.6M
2022-04-21 7,346.00 7,382.00 7,332.20 7,369.90 214.8M
2022-04-20 7,341.80 7,405.70 7,339.20 7,346.00 215.3M
2022-04-19 7,295.20 7,366.30 7,295.20 7,341.80 181.9M
2022-04-14 7,255.90 7,302.00 7,255.90 7,295.20 182.4M
2022-04-13 7,238.90 7,266.80 7,238.90 7,255.90 191.2M
2022-04-12 7,259.70 7,260.90 7,210.50 7,238.90 174.5M
2022-04-11 7,247.10 7,292.70 7,243.50 7,259.70 178.8M
2022-04-08 7,210.40 7,261.70 7,210.40 7,247.10 195.7M
2022-04-07 7,242.20 7,242.20 7,200.50 7,210.40 213.0M
2022-04-06 7,264.80 7,264.80 7,186.60 7,242.20 253.2M
2022-04-05 7,252.30 7,307.20 7,243.40 7,264.80 214.5M
2022-04-04 7,249.80 7,291.00 7,249.80 7,252.30 167.7M
2022-04-01 7,250.30 7,269.30 7,230.50 7,249.80 237.9M
2022-03-31 7,258.70 7,313.00 7,250.30 7,250.30 340.2M
2022-03-30 7,211.50 7,275.30 7,211.50 7,258.70 237.7M
2022-03-29 7,174.00 7,229.30 7,168.60 7,211.50 232.5M
2022-03-28 7,155.20 7,205.50 7,155.20 7,174.00 190.7M
2022-03-25 7,141.70 7,182.50 7,141.70 7,155.20 221.1M
2022-03-24 7,120.80 7,151.50 7,099.60 7,141.70 206.2M
2022-03-23 7,092.40 7,129.70 7,075.80 7,120.80 176.7M
2022-03-22 7,020.70 7,131.80 7,020.70 7,092.40 210.0M
2022-03-21 7,043.70 7,086.60 7,020.70 7,020.70 162.0M
2022-03-18 7,006.60 7,043.70 6,996.20 7,043.70 498.7M
2022-03-17 6,945.60 7,046.40 6,945.60 7,006.60 309.6M
2022-03-16 6,872.50 6,948.80 6,872.50 6,945.60 256.6M
2022-03-15 6,914.50 6,914.50 6,854.90 6,872.50 269.8M
2022-03-14 6,829.00 6,916.20 6,829.00 6,914.50 212.4M
2022-03-11 6,886.00 6,915.80 6,814.20 6,829.00 304.7M
2022-03-10 6,822.70 6,912.80 6,803.10 6,886.00 345.1M
2022-03-09 6,765.80 6,846.20 6,748.70 6,822.70 337.3M
2022-03-08 6,814.90 6,833.80 6,765.80 6,765.80 349.7M
2022-03-07 6,868.20 6,893.30 6,792.00 6,814.90 367.8M
2022-03-04 6,891.10 6,891.10 6,787.50 6,868.20 322.3M
2022-03-03 6,859.60 6,937.40 6,859.60 6,891.10 359.4M
2022-03-02 6,826.20 6,864.30 6,781.50 6,859.60 393.7M
2022-03-01 6,802.50 6,898.30 6,802.50 6,826.20 282.7M
2022-02-28 6,748.50 6,802.50 6,732.50 6,802.50 394.9M
2022-02-25 6,774.70 6,807.10 6,728.10 6,748.50 321.8M
2022-02-24 6,975.90 6,975.90 6,738.00 6,774.70 387.7M
2022-02-23 6,939.90 6,975.90 6,922.60 6,975.90 285.0M
2022-02-22 6,989.50 6,989.50 6,885.40 6,939.90 295.5M
2022-02-21 6,965.60 7,005.20 6,915.10 6,989.50 229.3M
2022-02-18 7,049.60 7,049.60 6,950.20 6,967.30 332.4M
2022-02-17 7,020.00 7,104.50 7,020.00 7,049.60 369.1M
2022-02-16 6,963.90 7,020.00 6,948.10 7,020.00 298.5M
2022-02-15 7,000.20 7,011.30 6,958.00 6,963.90 303.7M
2022-02-14 6,962.00 7,017.90 6,924.90 7,000.20 278.6M
2022-02-11 7,001.30 7,014.20 6,929.00 6,962.00 261.8M
2022-02-10 6,988.80 7,043.70 6,974.70 7,001.30 307.0M
2022-02-09 6,915.50 6,988.80 6,907.00 6,988.80 537.2M
2022-02-08 6,827.60 6,932.50 6,827.60 6,915.50 379.4M
2022-02-07 6,841.90 6,844.10 6,768.00 6,827.60 290.2M
2022-02-04 6,803.60 6,841.90 6,773.50 6,841.90 299.0M
2022-02-03 6,783.20 6,803.60 6,751.00 6,803.60 265.7M
2022-02-02 6,700.00 6,803.40 6,700.00 6,783.20 248.9M
2022-02-01 6,687.80 6,738.00 6,640.70 6,700.00 254.0M
2022-01-31 6,727.60 6,727.60 6,659.70 6,687.80 297.1M
2022-01-28 6,581.20 6,737.90 6,581.20 6,727.60 1,140.3M
2022-01-27 6,678.50 6,756.80 6,503.90 6,581.20 446.9M
2022-01-25 6,836.80 6,836.80 6,636.50 6,678.50 422.6M
2022-01-24 6,864.10 6,864.10 6,790.30 6,836.80 274.4M
2022-01-21 7,010.70 7,010.70 6,841.90 6,864.10 331.0M
2022-01-20 6,998.80 7,024.10 6,963.10 7,010.70 300.0M
2022-01-19 7,064.00 7,064.00 6,988.60 6,998.80 307.4M
2022-01-18 7,077.20 7,098.50 7,052.70 7,064.00 210.1M
2022-01-17 7,060.80 7,087.50 7,053.60 7,077.20 186.7M
2022-01-14 7,140.30 7,140.30 7,053.60 7,060.80 243.5M
2022-01-13 7,101.20 7,153.20 7,101.20 7,140.30 250.1M
2022-01-12 7,055.80 7,132.20 7,055.80 7,101.20 217.0M
2022-01-11 7,111.60 7,111.60 7,035.40 7,055.80 207.9M
2022-01-10 7,116.60 7,126.50 7,082.50 7,111.60 146.3M
2022-01-07 7,014.60 7,145.60 7,014.60 7,116.60 181.2M
2022-01-06 7,199.70 7,199.70 6,995.70 7,014.60 227.4M
2022-01-05 7,209.30 7,245.10 7,197.10 7,199.70 174.3M
2022-01-04 7,082.80 7,216.50 7,082.80 7,209.30 165.4M