| Market Closed - Australian S.E. 14:10:45 02/10/2026 HKT | 5-day change | 1st Jan Change | ||
| 8,682.10 PTS | +0.79% |
|
+0.20% | -0.37% |
| 09-11 | Australian shares slump to two-month low as miners fall | RE |
| 09-11 | Australian Shares Fall; GQG Partners' Funds Under Management Fall in August | MT |
Quotes 5-day view: ASX 200
Real-time Australian S.E.
| 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | |
|---|---|---|---|---|---|
| Last | 8,679.70 | 8,709.30 | 8,789.30 | 8,614.40 | 8,682.10 |
| Volume | 708,067 | 627,385 | 961,434 | 784,249 | 633,702 |
| Change | +0.17% | +0.34% | +0.92% | -1.99% | +0.79% |
| Opening | 8,686.20 | 8,683.10 | 8,696.80 | 8,735.50 | 8,642.40 |
| High | 8,709.30 | 8,709.30 | 8,808.40 | 8,735.50 | 8,682.10 |
| Low | 8,665.20 | 8,661.00 | 8,696.80 | 8,613.20 | 8,631.20 |
Performance
| 1 week | +0.20% | ||
| Current month | -1.22% | ||
| 1 month | -3.30% | ||
| 3 months | -0.49% | ||
| 6 months | +1.20% | ||
| Current year | -0.37% | ||
| 1 year | -2.95% | ||
| 3 years | +23.44% | ||
| 5 years | +20.83% | ||
| 10 years | +59.72% |
Indicators
Moving average 5 days
8,694.96
Moving average 20 days
8,770.34
Moving average 50 days
8,958.71
Moving average 100 days
8,854.59
Price spread / (MMA5)
+0.15%
Price spread / (MMA20)
+1.02%
Price spread / (MMA50)
+3.19%
Price spread / (MMA100)
+1.99%
RSI 9 days
32.85
RSI 14 days
34.19
Historical Quotes: ASX 200
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Monthly variations
Highest ASX 200 increases |
|
|---|---|
|
+12.95% |
|
|
+10.32% |
|
|
+7.76% |
|
|
+7.03% |
|
|
+6.67% |
The sharpest declines in ASX 200. |
|
|---|---|
|
|
-2.88% |
|
|
-2.92% |
|
|
-2.94% |
|
|
-3.48% |
|
|
-3.80% |
Price Extremes
| 1 week | 8,613.2 |  | 8,808.4 |
| 1 month | 8,613.2 | | 9,070.2 |
| 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 | -0.37% | ||
| 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
