Australian SE All Ordinaries Index (XAO)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 8208.6 | 42.2 | 0.52 | 8166.4 | 8229.3 | 8166.4 | 0 |
| 1721628900 | 8166.4 | -42.8 | -0.52 | 8209.2 | 8209.2 | 8138.2 | 0 |
| 1721369700 | 8209.2 | -63.5 | -0.77 | 8272.7 | 8272.7 | 8161.5 | 0 |
| 1721283300 | 8272.7 | -30.8 | -0.37 | 8303.5 | 8309.7 | 8263.5 | 0 |
| 1721196900 | 8303.5 | 60.2 | 0.73 | 8243.3 | 8329.5 | 8243.3 | 0 |
| 1721110500 | 8243.3 | -19.1 | -0.23 | 8262.4 | 8264.3 | 8241.1 | 0 |
| 1721024100 | 8262.4 | 56.3 | 0.69 | 8206.1 | 8281.4 | 8206.1 | 0 |
| 1720764900 | 8206.1 | 72.7 | 0.89 | 8133.4 | 8212.6 | 8133.1 | 0 |
| 1720678500 | 8133.4 | 75.1 | 0.93 | 8058.3 | 8144.2 | 8058.3 | 0 |
| 1720592100 | 8058.3 | -16.9 | -0.21 | 8075.2 | 8075.2 | 8025.5 | 0 |
| 1720505700 | 8075.2 | 63 | 0.79 | 8012.2 | 8077.1 | 8012.2 | 0 |
| 1720419300 | 8012.2 | -57.9 | -0.72 | 8070.1 | 8070.1 | 8008.4 | 0 |
| 1720160100 | 8070.1 | -9.1 | -0.11 | 8079.1 | 8079.1 | 8055.2 | 0 |
| 1720073700 | 8079.2 | 93.1 | 1.17 | 7986.1 | 8082.5 | 7986.1 | 0 |
| 1719987300 | 7986.1 | 26.4 | 0.33 | 7959.7 | 7989.1 | 7959.7 | 0 |
| 1719900900 | 7959.7 | -32.6 | -0.41 | 7992.3 | 7995.9 | 7944.4 | 0 |
| 1719814500 | 7992.3 | -21.5 | -0.27 | 8013.8 | 8013.8 | 7958.3 | 0 |
| 1719555300 | 8013.8 | 11 | 0.14 | 8002.8 | 8061.9 | 7998.5 | 0 |
| 1719468900 | 8002.8 | -20.1 | -0.25 | 8022.9 | 8022.9 | 7898 | 0 |
| 1719382500 | 8022.9 | -53.8 | -0.67 | 8076.9 | 8076.9 | 7986.4 | 0 |
| 1719296100 | 8076.7 | 101.6 | 1.27 | 7978.1 | 8076.7 | 7978.1 | 0 |
| 1719209700 | 7975.1 | -65.4 | -0.81 | 8039.9 | 8040 | 7970.4 | 0 |
| 1718950500 | 8040.5 | 28.4 | 0.35 | 8012.1 | 8040.5 | 7995.5 | 0 |
| 1718864100 | 8012.1 | 1.6 | 0.02 | 8010.5 | 8013 | 7995.8 | 0 |
| 1718777700 | 8010.5 | -5.3 | -0.07 | 8015.8 | 8026.9 | 7995.2 | 0 |
| 1718691300 | 8015.8 | 72.2 | 0.91 | 7943.5 | 8018.1 | 7942.6 | 0 |
| 1718604900 | 7943.6 | -31.2 | -0.39 | 7974.8 | 7976.9 | 7941 | 0 |
| 1718345700 | 7974.8 | -27.7 | -0.35 | 8002.5 | 8004.3 | 7968.8 | 0 |
| 1718259300 | 8002.5 | 39.4 | 0.49 | 7963.1 | 8029.5 | 7962.3 | 0 |
| 1718172900 | 7963.1 | -42.8 | -0.53 | 8005.8 | 8005.8 | 7948.2 | 0 |
| 1718086500 | 8005.9 | -106.9 | -1.32 | 8112.8 | 8112.8 | 7986.9 | 0 |
| 1717740900 | 8112.8 | 38.5 | 0.48 | 8074.3 | 8115.1 | 8074.3 | 0 |
| 1717654500 | 8074.3 | 52.1 | 0.65 | 8022.2 | 8090.3 | 8022.2 | 0 |
| 1717568100 | 8022.2 | 28.1 | 0.35 | 7994.1 | 8026.2 | 7986.5 | 0 |
| 1717481700 | 7994.1 | -30 | -0.37 | 8024.1 | 8029.2 | 7994.1 | 0 |
| 1717395300 | 8024.1 | 53.3 | 0.67 | 7970.8 | 8044.8 | 7970.8 | 0 |
| 1717136100 | 7970.8 | 74.9 | 0.95 | 7895.9 | 7970.8 | 7895.9 | 0 |
| 1717049700 | 7895.9 | -39.8 | -0.50 | 7935.7 | 7935.7 | 7872.2 | 0 |
| 1716963300 | 7935.7 | -99.2 | -1.23 | 8034.9 | 8034.9 | 7930.2 | 0 |
| 1716876900 | 8034.9 | -23.7 | -0.29 | 8058.6 | 8071.4 | 8034.7 | 0 |
| 1716790500 | 8058.6 | 59.4 | 0.74 | 8005.3 | 8062.4 | 8005.3 | 0 |
| 1716531300 | 7999.2 | -83.9 | -1.04 | 8083.1 | 8083.1 | 7986.9 | 0 |
| 1716444900 | 8083.1 | -35.2 | -0.43 | 8118.3 | 8118.3 | 8037.7 | 0 |
| 1716358500 | 8118.3 | -1.9 | -0.02 | 8120.2 | 8150.6 | 8118.3 | 0 |
| 1716272100 | 8120.2 | -11.9 | -0.15 | 8132.1 | 8137.8 | 8112.5 | 0 |
| 1716185700 | 8132.1 | 49.8 | 0.62 | 8082.3 | 8142.4 | 8082.3 | 0 |
| 1715926500 | 8082.3 | -67.8 | -0.83 | 8150.1 | 8153 | 8079.5 | 0 |
| 1715840100 | 8150.1 | 129.2 | 1.61 | 8020.9 | 8167.3 | 8020.9 | 0 |
| 1715753700 | 8020.9 | 25.2 | 0.32 | 7995.7 | 8054.1 | 7995.7 | 0 |
| 1715667300 | 7995.7 | -23.7 | -0.30 | 8019.4 | 8019.4 | 7983.6 | 0 |
| 1715580900 | 8019.4 | -3.3 | -0.04 | 8022.7 | 8022.7 | 7992.3 | 0 |
| 1715321700 | 8022.7 | 28.5 | 0.36 | 7994.2 | 8041 | 7994.2 | 0 |
| 1715235300 | 7994.2 | -82.5 | -1.02 | 8076.7 | 8076.7 | 7987.4 | 0 |
| 1715148900 | 8076.7 | 11.2 | 0.14 | 8065.5 | 8084.5 | 8059.6 | 0 |
| 1715062500 | 8065.5 | 113.2 | 1.42 | 7952.3 | 8065.5 | 7952.3 | 0 |
| 1714976100 | 7952.3 | 54.8 | 0.69 | 7897.5 | 7953.4 | 7897.5 | 0 |
| 1714716900 | 7897.5 | 48.1 | 0.61 | 7849.4 | 7907 | 7849.4 | 0 |
| 1714630500 | 7849.4 | 17.5 | 0.22 | 7831.9 | 7875.4 | 7831.9 | 0 |
| 1714544100 | 7831.9 | -100.1 | -1.26 | 7932 | 7932 | 7818.9 | 0 |
| 1714457700 | 7932 | 25.4 | 0.32 | 7906.6 | 7932 | 7893.3 | 0 |
| 1714371300 | 7906.6 | 69.2 | 0.88 | 7837.4 | 7913.4 | 7837.4 | 0 |
| 1714112100 | 7837.4 | -100.1 | -1.26 | 7937.5 | 7937.5 | 7829.4 | 0 |
| 1713939300 | 7937.5 | -0.4 | -0.01 | 7937.9 | 7979.4 | 7933.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
