| Market Closed - Australian S.E. 10:15:14 24/08/2026 +04 | 5-day change | 1st Jan Change | ||
| 9,037.20 PTS | +0.48% |
|
+0.32% | +4.12% |
| 10:21am | Australian Shares Jump; Ansell Fiscal 2026 Adjusted Earnings, Revenue Up | MT |
| 06:59am | ASX Midday Sector Update: Materials Stocks Jump, Communication Services Sector Falls | MT |
Quotes 5-day view: ASX 300
Real-time Australian S.E.
| 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | 21/08/2026 | |
|---|---|---|---|---|---|
| Last | 9,008.20 | 9,004.90 | 8,987.00 | 9,019.90 | 8,993.70 |
| Volume | 964,761 | 1,029,724 | 1,081,859 | 1,217,797 | 1,055,809 |
| Change | -0.43% | -0.04% | -0.20% | +0.37% | -0.29% |
| Opening | 9,012.90 | 9,000.20 | 8,963.80 | 9,035.50 | 9,002.60 |
| High | 9,045.20 | 9,042.00 | 8,995.00 | 9,045.10 | 9,014.40 |
| Low | 9,000.00 | 8,989.70 | 8,953.20 | 8,996.60 | 8,980.10 |
Performance
| 1 week | +0.32% | ||
| Current month | +1.55% | ||
| 1 month | +3.88% | ||
| 3 months | +5.14% | ||
| 6 months | +0.88% | ||
| Current year | +4.12% | ||
| 1 year | +1.49% | ||
| 3 years | +26.58% | ||
| 5 years | +20.47% | ||
| 10 years | +63.52% |
Indicators
Moving average 5 days
9,002.74
Moving average 20 days
9,032.64
Moving average 50 days
8,863.01
Moving average 100 days
8,770.38
Price spread / (MMA5)
-0.38%
Price spread / (MMA20)
-0.05%
Price spread / (MMA50)
-1.93%
Price spread / (MMA100)
-2.95%
RSI 9 days
46.26
RSI 14 days
52.17
Historical Quotes: ASX 300
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Headlines
Course Extremes
| 1 week | 8,953.2 |  | 9,065.2 |
| 1 month | 8,765.1 | | 9,221.1 |
| 3 years | 6,703.2 | | 9,221.1 |
| 5 years | 6,385.5 | | 9,221.1 |
| 10 years | 4,359.6 | | 9,221.1 |
Monthly variations
Annual variations
| 2026 | +4.12% | ||
| 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
