| Real-time Australian S.E. 21:31:44 2026-07-26 EDT | 5-day change | 1st Jan Change | ||
| 8,774.40 PTS | +0.86% |
|
+0.58% | +1.06% |
Quotes 5-day view: ASX 300
Real-time Australian S.E.
| 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-24 | 2026-07-26 | |
|---|---|---|---|---|---|
| Last | 8,723.80 | 8,752.30 | 8,767.90 | 8,699.80 | 8,774.40 |
| Volume | 831,606 | 861,263 | 873,307 | 862,487 | 207,157 |
| Change | +0.04% | +0.33% | +0.18% | -0.78% | +0.86% |
| Opening | 8,687.40 | 8,737.60 | 8,805.90 | 8,724.80 | 8,784.10 |
| High | 8,733.10 | 8,770.90 | 8,854.10 | 8,742.60 | 8,789.60 |
| Low | 8,663.30 | 8,728.50 | 8,767.90 | 8,668.50 | 8,765.10 |
Performance
| 1 week | -0.30% | ||
| Current month | -0.17% | ||
| 1 month | -0.51% | ||
| 3 months | -0.23% | ||
| 6 months | -1.48% | ||
| Current year | +0.23% | ||
| 1 year | +0.58% | ||
| 3 years | +19.79% | ||
| 5 years | +17.78% | ||
| 10 years | +59.30% |
Indicators
Moving average 5 days
8,732.88
Moving average 20 days
8,732.79
Moving average 50 days
8,686.38
Moving average 100 days
8,670.53
Price spread / (MMA5)
-0.47%
Price spread / (MMA20)
-0.47%
Price spread / (MMA50)
-1.00%
Price spread / (MMA100)
-1.18%
RSI 9 days
57.46
RSI 14 days
54.78
Historical Quotes: ASX 300
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Headlines
Course Extremes
| 1 week | 8,663.3 |  | 8,854.1 |
| 1 month | 8,594.4 | | 8,854.1 |
| 3 years | 6,703.2 | | 9,139.4 |
| 5 years | 6,385.5 | | 9,139.4 |
| 10 years | 4,359.6 | | 9,139.4 |
Monthly variations
Annual variations
| 2026 | +1.09% | ||
| 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
