| Market Closed - Australian S.E. 07:10:45 31/07/2026 BST | 5-day change | 1st Jan Change | ||
| 8,976.80 PTS | +0.10% |
|
+1.56% | +3.01% |
| 08:37am | Australian shares log best month since February as rate-hike worries ease | RE |
| 07:32am | Australian Shares Flat; Fortescue Flags $750 Million Impairment Charge on Iron Bridge Project | MT |
Quotes 5-day view: ASX 200
Real-time Australian S.E.
| 24/07/2026 | 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | |
|---|---|---|---|---|---|
| Last | 8,772.30 | 8,894.00 | 8,947.80 | 9,038.60 | 8,967.70 |
| Volume | 684,774 | 896,616,972 | 657,961 | 1,099,280,801 | 693,770 |
| Change | -0.75% | +1.39% | +0.60% | +1.01% | -0.78% |
| Opening | 8,795.70 | 8,857.90 | 8,862.20 | 9,003.50 | 9,024.80 |
| High | 8,816.00 | 8,894.00 | 8,947.80 | 9,086.10 | 9,025.80 |
| Low | 8,740.50 | 8,838.10 | 8,856.60 | 9,001.90 | 8,951.30 |
Performance
| 1 week | +2.33% | ||
| Current month | +2.26% | ||
| 1 month | +2.26% | ||
| 3 months | +3.59% | ||
| 6 months | +1.21% | ||
| Current year | +3.01% | ||
| 1 year | +2.68% | ||
| 3 years | +21.14% | ||
| 5 years | +21.43% | ||
| 10 years | +61.38% |
Indicators
Moving average 5 days
8,898.34
Moving average 20 days
8,827.61
Moving average 50 days
8,774.94
Moving average 100 days
8,737.71
Price spread / (MMA5)
-0.87%
Price spread / (MMA20)
-1.66%
Price spread / (MMA50)
-2.25%
Price spread / (MMA100)
-2.66%
RSI 9 days
75.17
RSI 14 days
68.32
Historical Quotes: ASX 200
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Headlines
Highest ASX 200 increases |
|
|---|---|
|
+11.52% |
|
|
+10.29% |
|
|
+9.67% |
|
|
+8.10% |
|
|
+7.77% |
The sharpest declines in ASX 200. |
|
|---|---|
|
|
-3.81% |
|
|
-4.20% |
|
|
-4.24% |
|
|
-5.21% |
|
|
-5.80% |
Course Extremes
| 1 week | 8,838.1 |  | 9,086.1 |
| 1 month | 8,656.2 | | 9,086.1 |
| 3 years | 6,751.3 | | 9,202.9 |
| 5 years | 6,407 | | 9,202.9 |
| 10 years | 4,402.5 | | 9,202.9 |
Monthly variations
Annual variations
| 2026 | +3.01% | ||
| 2025 | +6.80% | ||
| 2024 | +7.49% | ||
| 2023 | +7.84% | ||
| 2022 | -5.45% | ||
| 2021 | +13.02% | ||
| 2020 | -1.45% | ||
| 2019 | +18.38% | ||
| 2018 | -6.90% | ||
| 2017 | +7.05% | ||
| 2016 | +6.98% | ||
| 2015 | -2.13% | ||
| 2014 | +1.10% | ||
| 2013 | +15.13% | ||
| 2012 | +14.60% | ||
| 2011 | -14.51% | ||
| 2010 | -2.57% | ||
| 2009 | +30.85% | ||
| 2008 | -41.29% | ||
| 2007 | +11.82% | ||
| 2006 | +19.03% | ||
| 2005 | +17.60% | ||
| 2004 | +22.75% | ||
| 2003 | +9.73% | ||
| 2002 | -12.13% | ||
| 2001 | +6.74% | ||
| 2000 | +2.84% | ||
| 1999 | +14.72% | ||
| 1998 | +5.85% | ||
| 1997 | +8.43% | ||
| 1996 | +9.88% | ||
| 1995 | +16.02% | ||
| 1994 | -12.12% |
- Stock Market
- Indices
- ASX 200
- Quotes ASX 200
Select your edition
All financial news and data tailored to specific country editions
