| Market Closed - Australian S.E. 11:40:44 03/09/2026 am IST | 5-day change | 1st Jan Change | ||
| 9,020.10 PTS | +0.46% |
|
-0.20% | +3.51% |
| 11:53am | Australian Shares Gain; Regis Healthcare Flags Aged Care Funding Rise as Below Cost Inflation | MT |
| 08:47am | ASX Most Active Stocks | MT |
Quotes 5-day view: ASX 200
Real-time Australian S.E.
| 27/08/2026 | 28/08/2026 | 31/08/2026 | 01/09/2026 | 02/09/2026 | |
|---|---|---|---|---|---|
| Last | 9,038.20 | 9,092.30 | 9,076.00 | 9,066.70 | 8,978.40 |
| Volume | 9,27,681 | 6,98,759 | 15,71,376 | 8,01,143 | 8,86,427 |
| Change | -0.98% | +0.60% | -0.18% | -0.10% | -0.97% |
| Opening | 9,116.40 | 9,051.30 | 9,065.60 | 9,025.00 | 8,980.20 |
| High | 9,120.90 | 9,092.30 | 9,122.70 | 9,068.50 | 8,988.70 |
| Low | 9,028.30 | 9,045.50 | 9,055.80 | 9,023.80 | 8,935.10 |
Performance
| 1 week | -0.20% | ||
| Current month | -0.62% | ||
| 1 month | +0.01% | ||
| 3 months | +2.67% | ||
| 6 months | -0.63% | ||
| Current year | +3.51% | ||
| 1 year | +3.22% | ||
| 3 years | +23.93% | ||
| 5 years | +19.90% | ||
| 10 years | +67.88% |
Indicators
Moving average 5 days
9,050.32
Moving average 20 days
9,125.92
Moving average 50 days
8,964.92
Moving average 100 days
8,855.54
Price spread / (MMA5)
+0.34%
Price spread / (MMA20)
+1.17%
Price spread / (MMA50)
-0.61%
Price spread / (MMA100)
-1.82%
RSI 9 days
36.29
RSI 14 days
43.13
Historical Quotes: ASX 200
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Monthly variations
Highest ASX 200 increases |
|
|---|---|
|
+5.42% |
|
|
+4.87% |
|
|
+4.33% |
|
|
+4.17% |
|
|
+4.15% |
The sharpest declines in ASX 200. |
|
|---|---|
|
|
-3.44% |
|
|
-3.59% |
|
|
-3.66% |
|
|
-4.03% |
|
|
-5.40% |
Price Extremes
| 1 week | 8,935.1 |  | 9,122.7 |
| 1 month | 8,935.1 | | 9,296.7 |
| 3 years | 6,751.3 | | 9,296.7 |
| 5 years | 6,407 | | 9,296.7 |
| 10 years | 4,402.5 | | 9,296.7 |
Annual variations
| 2026 | +3.51% | ||
| 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
