ASX · XJO · index
Asx 200 (XJO) index history
Every ASX trading session of Asx 200 from Nov 22, 1992 to Sep 28, 2026: 8,557 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XJO adjusted close, 1992 to 2026
- A$9,272
- All time high, 2026
- A$9,297
- 52 week high, A$8,262 low
- 8,557
- Daily sessions since 1992
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1992 to 2026 series and minute bars.
XJO key facts
- Asx 200 (XJO) closed at A$8,680 on Sep 28, 2026 on ASX.
- XJO's all time high close is A$9,272, set on Aug 6, 2026; its all time low close is A$1,442 on Dec 2, 1992.
- XJO's 52 week range is A$8,262 to A$9,297.
- XJO returned -1.2% over the year to Sep 28, 2026 and +19.3% over five years.
- Over ten years XJO returned +60%, +4.8% a year compounded.
- XJO's deepest drawdown was -53.9% from Oct 31, 2007 to Mar 5, 2009.
- DataCedar holds 8,557 daily sessions of XJO history from Nov 22, 1992 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
XJO price chart, 1992 to 2026
XJO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | -1.0% |
| 6 months | +1.9% |
| Year to date | -0.4% |
| 1 year | -1.2% |
| 3 years | +23.6% |
| 5 years | +19.3% |
| 10 years | +60.4% |
| Since Nov 22, 1992 | +496.5% |
| Compound annual growth, 33.8 years | +5.4% |
XJO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$9,272 on Aug 6, 2026
- All time low close
- A$1,442 on Dec 2, 1992
- 52 week high
- A$9,297 on Aug 6, 2026
- 52 week low
- A$8,262 on Mar 22, 2026
- Deepest drawdown
- -53.9% from Oct 31, 2007 to Mar 5, 2009, recovered Jul 30, 2019
- Best single session
- +7.0% on Mar 29, 2020
- Worst single session
- -9.7% on Mar 15, 2020
- Volatility, 1 year annualised
- 12.2%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1992
- 6.0×
- Best calendar year
- 1993, +35%
- Worst calendar year
- 2008, -41%
XJO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1992 starts on Nov 22, 1992; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$8,714 | A$9,297 | A$8,262 | A$8,680 | -0.4% | 137.3M | 188 |
| 2025 | A$8,159 | A$9,115 | A$7,169 | A$8,714 | +6.8% | 176.1M | 253 |
| 2024 | A$7,591 | A$8,515 | A$7,322 | A$8,159 | +7.5% | 159.7M | 254 |
| 2023 | A$7,046 | A$7,614 | A$6,751 | A$7,591 | +7.8% | 175.1M | 252 |
| 2022 | A$7,456 | A$7,625 | A$6,407 | A$7,039 | -5.5% | 191.2M | 251 |
| 2021 | A$6,587 | A$7,633 | A$6,517 | A$7,445 | +13.0% | 155.6M | 254 |
| 2020 | A$6,684 | A$7,197 | A$4,403 | A$6,587 | -1.5% | 211.1M | 255 |
| 2019 | A$5,646 | A$6,894 | A$5,552 | A$6,684 | +18.4% | 156.5M | 252 |
| 2018 | A$6,065 | A$6,374 | A$5,410 | A$5,646 | -6.9% | 42.4M | 253 |
| 2017 | A$5,667 | A$6,093 | A$5,583 | A$6,065 | +7.0% | 78.2M | 251 |
| 2016 | A$5,296 | A$5,699 | A$4,707 | A$5,666 | +7.0% | 0 | 253 |
| 2015 | A$5,411 | A$5,997 | A$4,910 | A$5,296 | -2.1% | 760.6M | 254 |
| 2014 | A$5,352 | A$5,680 | A$5,052 | A$5,411 | +1.1% | 144.2B | 252 |
| 2013 | A$4,649 | A$5,457 | A$4,632 | A$5,352 | +15.1% | 66.6B | 253 |
| 2012 | A$4,070 | A$4,689 | A$3,985 | A$4,649 | +14.6% | 0 | 251 |
| 2011 | A$4,758 | A$4,976 | A$3,766 | A$4,057 | -14.5% | 3.1B | 247 |
| 2010 | A$4,865 | A$5,025 | A$4,176 | A$4,745 | -2.6% | 3.1B | 252 |
| 2009 | A$3,724 | A$4,895 | A$3,121 | A$4,871 | +30.8% | 0 | 254 |
| 2008 | A$6,337 | A$6,386 | A$3,218 | A$3,722 | -41.3% | 0 | 254 |
| 2007 | A$5,673 | A$6,852 | A$5,483 | A$6,340 | +11.8% | 0 | 253 |
| 2006 | A$4,762 | A$5,684 | A$4,751 | A$5,670 | +19.0% | 2.5B | 251 |
| 2005 | A$4,048 | A$4,776 | A$3,927 | A$4,763 | +17.6% | 0 | 252 |
| 2004 | A$3,299 | A$4,055 | A$3,253 | A$4,051 | +22.8% | 0 | 259 |
| 2003 | A$3,007 | A$3,312 | A$2,693 | A$3,300 | +9.7% | 0 | 253 |
| 2002 | A$3,422 | A$3,506 | A$2,884 | A$3,007 | -12.1% | 0 | 253 |
| 2001 | A$3,210 | A$3,490 | A$2,883 | A$3,422 | +6.7% | 0 | 252 |
| 2000 | A$3,094 | A$3,387 | A$2,902 | A$3,206 | +2.8% | 0 | 251 |
| 1999 | A$2,732 | A$3,118 | A$2,704 | A$3,118 | +14.7% | 0 | 253 |
| 1998 | A$2,560 | A$2,828 | A$2,378 | A$2,718 | +5.9% | 0 | 254 |
| 1997 | A$2,355 | A$2,718 | A$2,261 | A$2,567 | +8.4% | 0 | 253 |
| 1996 | A$2,179 | A$2,368 | A$2,030 | A$2,368 | +9.9% | 0 | 254 |
| 1995 | A$1,849 | A$2,182 | A$1,782 | A$2,155 | +16.0% | 0 | 252 |
| 1994 | A$2,115 | A$2,276 | A$1,790 | A$1,857 | -12.1% | 0 | 252 |
| 1993 | A$1,576 | A$2,114 | A$1,502 | A$2,114 | +35.1% | 0 | 255 |
| 1992 | A$1,455 | A$1,565 | A$1,442 | A$1,565 | n/a | 0 | 27 |
XJO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$8,680 | -4.4% |
| August 2026 | A$9,076 | +1.1% |
| July 2026 | A$8,977 | +2.3% |
| June 2026 | A$8,779 | +0.5% |
| May 2026 | A$8,732 | +0.8% |
| April 2026 | A$8,666 | -0.1% |
| March 2026 | A$8,672 | -5.7% |
| February 2026 | A$9,199 | +3.7% |
| January 2026 | A$8,869 | +1.8% |
| December 2025 | A$8,714 | +1.7% |
| November 2025 | A$8,565 | -3.6% |
| October 2025 | A$8,882 | +0.4% |
About the XJO data
Daily bars. 8,557 sessions from Nov 22, 1992 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 22, 1992, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XJO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
XJO share price history
