| Market Closed - Australian S.E. 11:41:14 21/08/2026 am IST | 5-day change | 1st Jan Change | ||
| 9,058.90 PTS | -0.27% |
|
-0.62% | +3.95% |
| 21/08 | Australian shares close lower as healthcare rally halts; Goodman Group weighs | RE |
| 21/08 | Australian Shares Close Down; Guzman y Gomez Fiscal 2026 Underlying Earnings, Revenue Up | MT |
Quotes 5-day view: ASX 200
Real-time Australian S.E.
| 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | 21/08/2026 | |
|---|---|---|---|---|---|
| Last | 9,073.20 | 9,070.00 | 9,053.80 | 9,083.80 | 9,058.90 |
| Volume | 7,39,715 | 8,15,111 | 8,68,512 | 9,74,139 | 8,51,962 |
| Change | -0.46% | -0.04% | -0.18% | +0.33% | -0.27% |
| Opening | 9,079.30 | 9,064.80 | 9,028.60 | 9,101.80 | 9,065.80 |
| High | 9,111.50 | 9,106.60 | 9,060.30 | 9,111.20 | 9,079.30 |
| Low | 9,065.10 | 9,054.50 | 9,019.50 | 9,060.50 | 9,045.00 |
Performance
| 1 week | -0.62% | ||
| Current month | +0.91% | ||
| 1 month | +3.02% | ||
| 3 months | +5.07% | ||
| 6 months | -0.25% | ||
| Current year | +3.95% | ||
| 1 year | +0.44% | ||
| 3 years | +27.31% | ||
| 5 years | +21.42% | ||
| 10 years | +63.91% |
Indicators
Moving average 5 days
9,079.2
Moving average 20 days
9,090.12
Moving average 50 days
8,925.86
Moving average 100 days
8,830.92
Price spread / (MMA5)
+0.22%
Price spread / (MMA20)
+0.34%
Price spread / (MMA50)
-1.47%
Price spread / (MMA100)
-2.52%
RSI 9 days
49.47
RSI 14 days
54.3
Historical Quotes: ASX 200
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Headlines
Highest ASX 200 increases |
|
|---|---|
|
+8.04% |
|
|
+7.93% |
|
|
+5.93% |
|
|
+5.82% |
|
|
+5.39% |
The sharpest declines in ASX 200. |
|
|---|---|
|
|
-6.75% |
|
|
-6.99% |
|
|
-7.61% |
|
|
-9.32% |
|
|
-10.13% |
Course Extremes
| 1 week | 9,019.5 |  | 9,111.5 |
| 1 month | 8,740.5 | | 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 |
Monthly variations
Annual variations
| 2026 | +3.95% | ||
| 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
