| Market Closed - Australian S.E. 06:10:45 15/10/2026 BST | 5-day change | 1st Jan Change | ||
| 8,626.30 PTS | -0.17% |
|
+0.47% | -0.62% |
| 06:53am | Australian Shares Close Slightly Lower; WiseTech Resolves Two Regulatory Probes | MT |
| 02:54am | ASX Midday Sector Update: Consumer Staples Stocks Jump, Information Technology Sector Struggles | MT |
Quotes 5-day view: ASX 300
Real-time Australian S.E.
| 08/10/2026 | 09/10/2026 | 12/10/2026 | 13/10/2026 | 14/10/2026 | |
|---|---|---|---|---|---|
| Last | 8,585.80 | 8,639.60 | 8,702.40 | 8,696.50 | 8,641.20 |
| Volume | 1,009,764 | 941,018 | 832,654 | 1,148,615 | 1,021,648 |
| Change | -0.78% | +0.63% | +0.73% | -0.07% | -0.64% |
| Opening | 8,602.80 | 8,616.40 | 8,664.00 | 8,698.70 | 8,666.80 |
| High | 8,629.90 | 8,639.60 | 8,714.30 | 8,714.60 | 8,671.00 |
| Low | 8,583.30 | 8,610.40 | 8,657.70 | 8,656.40 | 8,613.30 |
Performance
| 1 week | +0.47% | ||
| Current month | -1.06% | ||
| 1 month | +0.25% | ||
| 3 months | -1.68% | ||
| 6 months | -3.15% | ||
| Current year | -0.62% | ||
| 1 year | -3.60% | ||
| 3 years | +23.26% | ||
| 5 years | +17.05% | ||
| 10 years | +59.79% |
Indicators
Moving average 5 days
8,655.5
Moving average 20 days
8,646.99
Moving average 50 days
8,849.32
Moving average 100 days
8,795.76
Price spread / (MMA5)
+0.34%
Price spread / (MMA20)
+0.24%
Price spread / (MMA50)
+2.59%
Price spread / (MMA100)
+1.96%
RSI 9 days
54.09
RSI 14 days
49.55
Historical Quotes: ASX 300
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Monthly variations
Price Extremes
| 1 week | 8,551.3 |  | 8,714.6 |
| 1 month | 8,546 | | 8,737.8 |
| 3 years | 6,703.2 | | 9,221.1 |
| 5 years | 6,385.5 | | 9,221.1 |
| 10 years | 4,359.6 | | 9,221.1 |
Annual variations
| 2026 | -0.62% | ||
| 2025 | +7.17% | ||
| 2024 | +7.47% | ||
| 2023 | +7.62% | ||
| 2022 | -6.05% | ||
| 2021 | +13.38% | ||
| 2020 | -1.10% | ||
| 2019 | +18.77% | ||
| 2018 | -7.08% | ||
| 2017 | +7.22% | ||
| 2016 | +7.02% | ||
| 2015 | -1.87% | ||
| 2014 | +0.83% | ||
| 2013 | +14.67% | ||
| 2012 | +14.16% | ||
| 2011 | -14.88% | ||
| 2010 | -2.21% | ||
| 2009 | +31.43% | ||
| 2008 | -41.73% | ||
| 2007 | +11.98% | ||
| 2006 | +19.34% | ||
| 2005 | +17.27% | ||
| 2004 | +22.72% | ||
| 2003 | +10.07% | ||
| 2002 | -12.01% | ||
| 2001 | +6.87% | ||
| 2000 | +2.79% | ||
| 1999 | +15.46% | ||
| 1998 | +5.77% | ||
| 1997 | +7.92% | ||
| 1996 | +10.04% | ||
| 1995 | +15.71% | ||
| 1994 | -12.16% |
- Stock Market
- Indices
- ASX 300
- Quotes ASX 300
Select your edition
All financial news and data tailored to specific country editions
