| Market Closed - Australian S.E. 11:40:45 03/08/2026 am IST | 5-day change | 1st Jan Change | ||
| 9,019.30 PTS | +0.47% |
|
+1.41% | +3.50% |
| 12:07pm | Bank, healthcare stocks lead Australian shares higher on Iran peace progress | RE |
| 11:55am | Australian Shares Up; FleetPartners Group Receives Non-Binding, Conditional Offer From SG Fleet | MT |
Quotes 5-day view: ASX 200
Real-time Australian S.E.
| 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | |
|---|---|---|---|---|---|
| Last | 8,894.00 | 8,947.80 | 9,038.60 | 8,967.70 | 8,976.80 |
| Volume | 89,66,16,972 | 6,57,961 | 1,09,92,80,801 | 6,93,770 | 8,02,103 |
| Change | +1.39% | +0.60% | +1.01% | -0.78% | +0.10% |
| Opening | 8,857.90 | 8,862.20 | 9,003.50 | 9,024.80 | 9,049.90 |
| High | 8,894.00 | 8,947.80 | 9,086.10 | 9,025.80 | 9,059.80 |
| Low | 8,838.10 | 8,856.60 | 9,001.90 | 8,951.30 | 8,971.60 |
Performance
| 1 week | +1.41% | ||
| Current month | +0.47% | ||
| 1 month | +1.98% | ||
| 3 months | +3.32% | ||
| 6 months | +1.83% | ||
| Current year | +3.50% | ||
| 1 year | +4.12% | ||
| 3 years | +23.35% | ||
| 5 years | +20.67% | ||
| 10 years | +65.02% |
Indicators
Moving average 5 days
8,964.98
Moving average 20 days
8,846.39
Moving average 50 days
8,791.46
Moving average 100 days
8,744.24
Price spread / (MMA5)
-0.60%
Price spread / (MMA20)
-1.92%
Price spread / (MMA50)
-2.53%
Price spread / (MMA100)
-3.05%
RSI 9 days
63.98
RSI 14 days
61.4
Historical Quotes: ASX 200
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Headlines
Highest ASX 200 increases |
|
|---|---|
|
+7.08% |
|
|
+6.25% |
|
|
+5.88% |
|
|
+4.24% |
|
|
+3.94% |
The sharpest declines in ASX 200. |
|
|---|---|
|
|
-2.11% |
|
|
-2.27% |
|
|
-2.93% |
|
|
-3.08% |
|
|
-3.84% |
Course Extremes
| 1 week | 8,856.6 |  | 9,086.1 |
| 1 month | 8,676.7 | | 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 | +3.50% | ||
| 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
