Home>Indices>S&P/ASX 300
SHARE twitter icon webp whatsapp icon webp

S&P/ASX 300 - Historical Data

7898.40
+69.70 (+0.89%)
Australia FlagASE
12/7 Close - AUD - Since it Started (2013 MAY)
 - Annual Avg 3.96%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnual
2013





5.29%
5010.18
1.66%
5093.48
1.60%
5174.93
3.92%
5377.7
-1.98%
5271.19
0.64%
5304.81
2014 -3.00%
5145.78
4.10%
5356.52
-0.27%
5342.18
1.66%
5430.79
0.04%
5432.93
-1.71%
5339.87
4.40%
5575.08
-0.10%
5569.75
-5.91%
5240.49
4.25%
5463.16
-3.84%
5253.25
1.82%
5348.9
0.83%
2015 3.22%
5521.2
6.14%
5860
-0.62%
5823.5
-1.67%
5726.3
-0.18%
5716
-5.52%
5400.5
4.31%
5633.3
-8.53%
5152.7
-3.47%
4974
4.39%
5192.3
-1.38%
5120.9
2.50%
5249.1
-1.87%
2016 -5.45%
4962.8
-2.44%
4841.6
4.17%
5043.6
3.31%
5210.3
2.47%
5339.1
-2.69%
5195.5
6.35%
5525.6
-2.31%
5397.9
0.07%
5401.9
-2.20%
5283
2.14%
5396.3
4.10%
5617.7
7.02%
2017 -0.78%
5574
1.57%
5661.5
2.62%
5809.7
0.96%
5865.3
-3.34%
5669.4
-0.01%
5668.8
0.01%
5669.2
-0.05%
5666.5
-0.53%
5636.3
4.00%
5861.8
1.10%
5926
1.64%
6023.3
7.22%
2018 -0.40%
5999.5
-0.36%
5977.8
-4.23%
5725.1
3.75%
5939.7
0.60%
5975.6
2.96%
6152.3
1.30%
6232.3
0.63%
6271.3
-1.71%
6164.1
-6.18%
5782.9
-2.75%
5623.7
-0.47%
5597
-7.08%
2019 3.86%
5813.3
5.23%
6117.6
0.18%
6128.8
2.43%
6278
1.18%
6351.8
3.41%
6568.4
2.96%
6762.7
-2.97%
6562.1
1.34%
6649.9
-0.40%
6623.3
2.66%
6799.2
-2.23%
6647.7
18.77%
2020 4.89%
6972.7
-8.28%
6395.6
-21.36%
5029.6
9.02%
5483.2
4.45%
5727.3
2.29%
5858.5
0.61%
5894.1
2.47%
6039.6
-3.97%
5800
1.87%
5908.6
9.98%
6498.3
1.17%
6574.3
-1.10%
2021 0.33%
6595.9
1.03%
6663.9
1.62%
6771.9
3.69%
7021.5
1.91%
7155.6
2.11%
7306.5
1.09%
7386.5
2.04%
7537.3
-2.72%
7332.5
0.08%
7338.4
-0.91%
7271.9
2.50%
7453.9
13.38%
2022 -6.46%
6972.7
1.08%
7048.2
6.39%
7498.4
-0.85%
7434.9
-3.16%
7200.3
-9.11%
6544
5.95%
6933.2
0.61%
6975.5
-7.44%
6456.5
5.93%
6839.5
6.05%
7253.4
-3.46%
7002.6
-6.05%
2023 6.28%
7442.7
-3.01%
7218.4
-1.18%
7132.9
1.83%
7263.4
-2.97%
7047.8
1.56%
7157.4
2.89%
7364
-1.44%
7258
-3.57%
6999.1
-3.82%
6731.4
4.57%
7039
7.06%
7535.9
7.62%
2024 1.10%
7618.6
0.43%
7651.6
2.57%
7847.9
-2.94%
7617.4
0.44%
7650.6
0.75%
7708.2
2.47%
7898.4





4.81%

S&P/ASX 300 - Historical Chart

S&P/ASX 300 - Historical Data



DatePriceOpenHighLowDifferenceChange %
12 Jul 2024 7898.407828.707907.607828.1069.700.89%
11 Jul 2024 7828.707755.907840.807755.9072.800.94%
10 Jul 2024 7755.907768.807768.807721.70-12.90-0.17%
09 Jul 2024 7768.807704.707771.207704.7064.100.83%
08 Jul 2024 7704.707762.407762.407700.90-57.70-0.74%
05 Jul 2024 7762.407771.107771.107747.20-8.80-0.11%
04 Jul 2024 7771.207679.907774.607679.9091.301.19%
03 Jul 2024 7679.907658.807684.607658.8021.100.28%
02 Jul 2024 7658.807690.907694.507643.30-32.10-0.42%
01 Jul 2024 7690.907708.207708.207652.20-17.30-0.22%
28 Jun 2024 7708.207700.607758.707695.807.600.10%
27 Jun 2024 7700.607723.507723.507597.30-22.90-0.30%
26 Jun 2024 7723.507778.907778.907691.40-55.40-0.71%
25 Jun 2024 7778.907678.407778.907678.40103.701.35%
24 Jun 2024 7675.207738.607738.707672.10-63.40-0.82%
21 Jun 2024 7738.607712.007738.907696.8026.600.34%
20 Jun 2024 7712.007711.307713.407696.000.700.01%
19 Jun 2024 7711.307719.007728.207696.70-7.70-0.10%
18 Jun 2024 7719.007642.107721.007642.1076.801.00%
17 Jun 2024 7642.207667.207671.907640.00-25.00-0.33%
14 Jun 2024 7667.207692.207694.207660.70-25.00-0.33%
13 Jun 2024 7692.207657.707720.107656.5034.500.45%
12 Jun 2024 7657.707697.507697.507642.20-39.80-0.52%
11 Jun 2024 7697.507801.307801.307677.90-103.80-1.33%
07 Jun 2024 7801.307763.607803.307763.6037.700.49%
06 Jun 2024 7763.607712.407779.207712.4051.200.66%
05 Jun 2024 7712.407682.507717.207674.2029.900.39%
04 Jun 2024 7682.507708.107714.807682.50-25.60-0.33%
03 Jun 2024 7708.107650.607726.207650.6057.500.75%
31 May 2024 7650.607577.507650.607577.5073.100.96%
30 May 2024 7577.507616.007616.007552.80-38.50-0.51%
29 May 2024 7616.007715.407715.407611.70-99.40-1.29%
28 May 2024 7715.407737.107749.907714.50-21.70-0.28%
27 May 2024 7737.107683.507741.607683.5060.100.78%
24 May 2024 7677.007760.407760.407666.40-83.40-1.07%
23 May 2024 7760.407796.807796.807714.60-36.40-0.47%
22 May 2024 7796.807800.607828.607796.80-3.80-0.05%
21 May 2024 7800.607811.607818.007790.80-11.00-0.14%
20 May 2024 7811.607764.307821.907764.3047.300.61%
17 May 2024 7764.307829.107832.707760.40-64.80-0.83%
16 May 2024 7829.107703.907847.407703.90125.201.63%
15 May 2024 7703.907678.007735.207678.0025.900.34%
14 May 2024 7678.007700.107700.107665.80-22.10-0.29%
13 May 2024 7700.107701.407701.407672.10-1.30-0.02%
10 May 2024 7701.407673.607720.407673.6027.800.36%
09 May 2024 7673.607756.007756.007667.00-82.50-1.06%
08 May 2024 7756.107745.707765.407739.8010.400.13%
07 May 2024 7745.707635.907745.707635.90109.801.44%
06 May 2024 7635.907583.307637.307583.3052.600.69%
03 May 2024 7583.307540.707593.807540.7042.600.56%
02 May 2024 7540.707524.907569.107524.9015.800.21%
01 May 2024 7524.907617.407617.407510.20-92.50-1.21%
30 Apr 2024 7617.407592.007613.407578.4025.400.33%
29 Apr 2024 7592.007528.207599.907528.2063.800.85%
26 Apr 2024 7528.207633.407633.407521.00-105.20-1.38%
24 Apr 2024 7633.407635.107674.707630.70-1.70-0.02%
23 Apr 2024 7635.107601.307645.607600.7033.800.44%
22 Apr 2024 7601.307518.907628.607518.9082.401.10%
19 Apr 2024 7518.907593.807593.807446.20-74.90-0.99%
18 Apr 2024 7593.807558.207608.307558.2035.600.47%
17 Apr 2024 7558.207563.007588.107548.20-4.80-0.06%
16 Apr 2024 7563.007705.407705.407537.10-142.40-1.85%
15 Apr 2024 7705.407742.407743.107688.20-37.00-0.48%
12 Apr 2024 7742.407766.807766.807720.10-24.40-0.31%
11 Apr 2024 7766.807801.307801.307705.50-34.50-0.44%
10 Apr 2024 7801.307776.307820.807776.3025.000.32%
09 Apr 2024 7776.307741.607786.507741.6034.700.45%
08 Apr 2024 7741.607726.107754.407722.6015.500.20%
05 Apr 2024 7726.107770.407770.407694.60-44.30-0.57%
04 Apr 2024 7770.407735.407787.207735.4035.000.45%
03 Apr 2024 7735.407841.207848.707724.00-105.80-1.35%
02 Apr 2024 7841.207847.907861.907821.00-6.70-0.09%
28 Mar 2024 7847.907771.907851.307771.9076.000.98%
27 Mar 2024 7771.907732.707771.907724.5039.200.51%
26 Mar 2024 7732.707762.807762.807727.30-30.10-0.39%
25 Mar 2024 7762.807723.207794.507723.2039.600.51%
22 Mar 2024 7723.207736.407740.707692.30-13.20-0.17%
21 Mar 2024 7736.407649.107741.107649.1087.301.14%
20 Mar 2024 7649.107655.807689.807647.70-6.70-0.09%
19 Mar 2024 7655.807629.507659.907620.2026.300.34%
18 Mar 2024 7629.507625.707633.007597.703.800.05%
15 Mar 2024 7625.707669.807669.807549.10-44.10-0.57%
14 Mar 2024 7669.807685.707699.107656.90-15.90-0.21%
13 Mar 2024 7685.707669.107698.007667.2016.600.22%
12 Mar 2024 7669.107658.807691.307655.9010.300.13%
11 Mar 2024 7658.807798.907798.907651.50-140.10-1.80%
08 Mar 2024 7798.907717.407804.507717.4081.501.06%
07 Mar 2024 7717.407685.607719.807672.3031.800.41%
06 Mar 2024 7685.607678.207690.107647.507.400.10%
05 Mar 2024 7678.207688.307704.307664.70-10.10-0.13%
04 Mar 2024 7688.307697.407721.907679.60-9.10-0.12%
01 Mar 2024 7697.407651.607697.407649.3045.800.60%
29 Feb 2024 7651.607611.607656.507582.2040.000.53%
28 Feb 2024 7611.607611.507631.207587.800.100.00%
27 Feb 2024 7611.507603.207613.107560.908.300.11%
26 Feb 2024 7603.207592.407632.107587.3010.800.14%
23 Feb 2024 7592.407560.107610.207560.1032.300.43%
22 Feb 2024 7560.107556.307564.407533.2014.700.19%
21 Feb 2024 7545.407556.307560.007536.90-60.90-0.80%
20 Feb 2024 7606.307611.107618.107580.10-4.80-0.06%
19 Feb 2024 7611.107603.807628.907598.807.300.10%
16 Feb 2024 7603.807551.307624.907551.3052.500.70%
15 Feb 2024 7551.307493.507566.107485.1057.800.77%
14 Feb 2024 7493.507549.407549.407435.70-55.90-0.74%
13 Feb 2024 7549.407559.707577.307545.30-10.30-0.14%
12 Feb 2024 7559.707587.807587.907554.60-28.10-0.37%
09 Feb 2024 7587.807582.107598.207571.205.700.08%
08 Feb 2024 7582.107558.407604.407558.4014.200.19%
07 Feb 2024 7567.907558.407598.107558.4046.200.61%
06 Feb 2024 7521.707564.107564.107481.60-42.40-0.56%
05 Feb 2024 7564.107637.707637.707532.20-73.60-0.96%
02 Feb 2024 7637.707527.307641.807527.30110.401.47%
01 Feb 2024 7527.307618.607618.607518.40-91.30-1.20%
31 Jan 2024 7618.607540.807620.407511.3077.801.03%
30 Jan 2024 7540.807517.907570.107517.9022.900.30%
29 Jan 2024 7517.907485.407522.807485.3022.000.29%
25 Jan 2024 7495.907459.607498.807459.6036.300.49%
24 Jan 2024 7459.607454.407475.707439.605.200.07%
23 Jan 2024 7454.407416.607469.307416.6037.800.51%
22 Jan 2024 7416.607371.607423.207371.2052.200.71%
19 Jan 2024 7364.407291.507390.107291.5072.901.00%
18 Jan 2024 7291.507316.607317.107267.60-46.50-0.63%
17 Jan 2024 7338.007360.607364.407318.50-22.60-0.31%
16 Jan 2024 7360.607440.707440.707348.10-80.10-1.08%
15 Jan 2024 7440.707439.607449.307422.10-1.80-0.02%
12 Jan 2024 7442.507449.907449.907419.00-7.40-0.10%
11 Jan 2024 7449.907413.707461.207412.7036.200.49%
10 Jan 2024 7413.707462.507462.507409.50-48.80-0.65%
09 Jan 2024 7462.507407.507483.907407.5067.900.92%
08 Jan 2024 7394.607432.407447.107384.90-37.80-0.51%
05 Jan 2024 7432.407437.407458.507431.70-6.40-0.09%
04 Jan 2024 7438.807467.107473.507425.10-28.30-0.38%
03 Jan 2024 7467.107571.907571.907465.80-104.80-1.38%
02 Jan 2024 7571.907535.907576.207529.6036.000.48%
29 Dec 2023 7535.907559.007559.007522.50-23.10-0.31%
28 Dec 2023 7559.007506.807559.007506.8052.200.70%
27 Dec 2023 7506.807446.507536.407446.5060.300.81%
22 Dec 2023 7446.507448.307466.007441.60-1.80-0.02%
21 Dec 2023 7448.307483.007483.007432.20-34.70-0.46%
20 Dec 2023 7483.007434.207497.207434.2048.800.66%
19 Dec 2023 7434.207372.207438.807371.1062.000.84%
18 Dec 2023 7372.207381.307389.707352.60-14.70-0.20%
15 Dec 2023 7386.907323.507406.407323.5063.400.87%
14 Dec 2023 7323.507202.907325.207202.90120.601.67%
13 Dec 2023 7202.907180.507216.507179.1022.400.31%
12 Dec 2023 7180.507146.207186.907143.3034.300.48%
11 Dec 2023 7146.207142.907174.407137.503.300.05%
08 Dec 2023 7142.907121.907142.907092.4021.000.29%
07 Dec 2023 7121.907126.707126.707098.70-4.80-0.07%
06 Dec 2023 7126.707011.007141.507011.00115.701.65%
05 Dec 2023 7011.007075.407075.406991.20-64.40-0.91%
04 Dec 2023 7075.407024.707117.607024.7050.700.72%
01 Dec 2023 7024.707039.007039.006995.10-14.30-0.20%
30 Nov 2023 7039.006988.307039.006975.1050.700.73%
29 Nov 2023 6988.306966.307007.806965.2022.000.32%
28 Nov 2023 6966.306936.706998.606935.3029.100.42%
27 Nov 2023 6937.206989.207002.306937.20-52.00-0.74%
24 Nov 2023 6989.206978.107012.806977.2011.100.16%
23 Nov 2023 6978.107021.207021.206975.60-43.10-0.61%
22 Nov 2023 7021.207027.807037.907010.10-6.60-0.09%
21 Nov 2023 7027.807007.507038.607007.5020.300.29%
20 Nov 2023 7007.506999.507021.306998.308.000.11%
17 Nov 2023 6999.507009.207013.306987.20-9.90-0.14%
16 Nov 2023 7009.407056.707060.307001.40-47.30-0.67%
15 Nov 2023 7056.706957.207075.306957.2099.501.43%
14 Nov 2023 6957.206900.206963.406900.2057.000.83%
13 Nov 2023 6900.206927.306935.206900.20-27.10-0.39%
10 Nov 2023 6927.306966.306969.606915.80-39.00-0.56%
09 Nov 2023 6966.306948.606996.106948.6017.700.25%
08 Nov 2023 6948.606929.406951.606920.1019.200.28%
07 Nov 2023 6929.406948.206951.506903.90-18.80-0.27%
06 Nov 2023 6948.206928.906959.306928.8019.300.28%
03 Nov 2023 6928.906851.206939.406851.2077.701.13%
02 Nov 2023 6851.206788.806878.806788.8062.400.92%
01 Nov 2023 6788.806731.406788.806731.4057.400.85%
31 Oct 2023 6731.406724.106766.606720.907.300.11%
30 Oct 2023 6724.106777.706780.006703.20-53.60-0.79%
27 Oct 2023 6777.706763.606795.906760.9014.100.21%
26 Oct 2023 6763.606807.006807.006729.80-43.40-0.64%
25 Oct 2023 6807.006808.706848.406785.30-1.70-0.02%
24 Oct 2023 6808.706795.006829.206788.4013.700.20%
23 Oct 2023 6795.006850.506850.506782.10-55.50-0.81%
20 Oct 2023 6850.506910.406910.706827.80-80.00-1.15%
19 Oct 2023 6930.507023.307023.306900.70-92.80-1.32%
18 Oct 2023 7023.307001.507023.306990.4021.800.31%
17 Oct 2023 7001.506988.507044.706988.5028.600.41%
16 Oct 2023 6972.906998.606998.606968.90-25.70-0.37%
13 Oct 2023 6998.607032.207032.206966.10-40.30-0.57%
12 Oct 2023 7038.907035.207058.807029.903.700.05%
11 Oct 2023 7035.206987.607039.006987.6047.600.68%
10 Oct 2023 6987.606919.407005.106918.4070.701.02%
09 Oct 2023 6916.906901.106945.606901.1015.800.23%
06 Oct 2023 6901.106874.306919.206871.0026.800.39%
05 Oct 2023 6874.306839.406883.606835.1034.900.51%
04 Oct 2023 6839.406893.206893.206820.50-53.80-0.78%
03 Oct 2023 6893.206961.406961.406859.90-90.90-1.30%
02 Oct 2023 6984.106999.107002.406965.80-15.00-0.21%
29 Sep 2023 6999.106974.607015.506974.6024.500.35%
28 Sep 2023 6974.606980.407002.306953.30-5.80-0.08%
27 Sep 2023 6980.406988.606988.606953.30-8.20-0.12%
26 Sep 2023 6988.607017.607020.406975.30-37.90-0.54%
25 Sep 2023 7026.507019.207026.506972.807.300.10%
22 Sep 2023 7019.207015.707019.206908.603.500.05%
21 Sep 2023 7015.707111.807111.807009.00-96.10-1.35%
20 Sep 2023 7111.807144.507144.507097.20-32.70-0.46%
19 Sep 2023 7144.507169.907169.907135.30-31.20-0.43%
18 Sep 2023 7175.707222.307223.107172.60-52.20-0.72%
15 Sep 2023 7227.907160.607265.707160.6093.601.31%
14 Sep 2023 7134.307097.007147.107094.5032.500.46%
13 Sep 2023 7101.807150.107150.107089.30-53.70-0.75%
12 Sep 2023 7155.507150.207157.007105.6014.500.20%
11 Sep 2023 7141.007112.407141.007084.0033.200.47%
08 Sep 2023 7107.807118.307128.907086.70-14.70-0.21%
07 Sep 2023 7122.507177.407177.707109.00-85.70-1.19%
06 Sep 2023 7208.207263.707264.007204.10-56.00-0.77%
05 Sep 2023 7264.207269.607270.007221.00-5.20-0.07%
04 Sep 2023 7269.407246.407291.307246.3038.200.53%
01 Sep 2023 7231.207247.407248.707220.50-26.80-0.37%
31 Aug 2023 7258.007247.907262.507244.607.800.11%
30 Aug 2023 7250.207172.207269.607172.2086.901.21%
29 Aug 2023 7163.307117.507163.307113.3049.200.69%
28 Aug 2023 7114.107078.907116.107078.9040.700.58%
25 Aug 2023 7073.407139.207139.207049.90-65.90-0.92%
24 Aug 2023 7139.307109.907151.407108.4032.400.46%
23 Aug 2023 7106.907073.607132.107073.6027.500.39%
22 Aug 2023 7079.407064.207082.307048.506.000.08%
21 Aug 2023 7073.407103.407103.607073.40-32.10-0.45%
18 Aug 2023 7105.507108.907124.407082.401.700.02%
17 Aug 2023 7103.807148.107148.607064.30-48.70-0.68%
16 Aug 2023 7152.507239.607239.607141.60-107.00-1.47%
15 Aug 2023 7259.507228.207283.007227.4027.300.38%
14 Aug 2023 7232.207284.307285.007214.40-61.50-0.84%
11 Aug 2023 7293.707301.807313.507283.10-14.70-0.20%
10 Aug 2023 7308.407290.607308.407271.3020.900.29%
09 Aug 2023 7287.507260.407290.707258.8025.400.35%
08 Aug 2023 7262.107267.407294.207261.800.400.01%
07 Aug 2023 7261.707277.707278.607247.70-16.00-0.22%
04 Aug 2023 7277.707265.907279.207237.8011.800.16%
03 Aug 2023 7265.907308.607308.607241.50-42.70-0.58%
02 Aug 2023 7308.607403.407403.407296.70-94.80-1.28%
01 Aug 2023 7403.407364.007422.607364.0039.400.54%
31 Jul 2023 7364.007356.807388.007329.107.200.10%
28 Jul 2023 7356.807402.807404.107310.00-52.10-0.70%
27 Jul 2023 7408.907346.807424.607341.1054.300.74%
26 Jul 2023 7354.607318.307373.307293.2060.500.83%
25 Jul 2023 7294.107280.207299.207272.2031.700.44%
24 Jul 2023 7262.407270.707289.007262.40-9.00-0.12%
21 Jul 2023 7271.407282.407283.107246.80-12.40-0.17%
20 Jul 2023 7283.807286.707340.907282.301.300.02%
19 Jul 2023 7282.507251.607292.207251.6040.100.55%
18 Jul 2023 7242.407243.607249.607220.10-14.20-0.20%
17 Jul 2023 7256.607259.107266.007236.10-5.40-0.07%
14 Jul 2023 7262.007214.407271.807213.4057.600.80%
13 Jul 2023 7204.407111.107213.607109.50109.901.55%
12 Jul 2023 7094.507083.707117.407083.2026.200.37%
11 Jul 2023 7068.306978.107068.306977.00104.601.50%

S&P/ASX 300 - Historical Chart






FAQs

what is S&P/ASX 300?
The S&P/ASX 300 is designed to provide investors with broader exposure to the Australian equity market. The index is liquid and float-adjusted, and it measures up to 300 of Australia's largest securities by float-adjusted market capitalization.
What is the S&P ASX 300 benchmark?
The S&P/ASX 300 is designed to provide investors with broader exposure to the Australian equity market. The index is liquid and float-adjusted, and it measures up to 300 of Australia's largest securities by float-adjusted market capitalization.
Does the ASX 300 index include dividends?
The S&P/ASX 300 Shareholder Yield Index selects 40 stocks from the S&P/ASX 300 with the highest shareholder yield, which is a combination of common dividends and common shares repurchased.
What are the requirements for the ASX 300 index?
Stocks must meet the minimum threshold of AUD 100 million and is based on the average daily market capitalization of the security over the last 6 months.

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.