S&P ASX All Australian 200 Index (XAT)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 7981.3 | 38.3 | 0.48 | 7943 | 8004 | 7943 | 0 |
| 1721628900 | 7943 | -40.7 | -0.51 | 7983.7 | 7983.7 | 7913.7 | 0 |
| 1721369700 | 7983.7 | -64.6 | -0.80 | 8048.3 | 8048.3 | 7935.4 | 0 |
| 1721283300 | 8048.3 | -22.5 | -0.28 | 8070.8 | 8082.6 | 8038.1 | 0 |
| 1721196900 | 8070.8 | 58.1 | 0.73 | 8012.7 | 8096.9 | 8012.7 | 0 |
| 1721110500 | 8012.7 | -19.3 | -0.24 | 8032 | 8032 | 8010.3 | 0 |
| 1721024100 | 8032 | 56.7 | 0.71 | 7975.3 | 8052.7 | 7975.3 | 0 |
| 1720764900 | 7975.3 | 66.2 | 0.84 | 7909.1 | 7986 | 7908.3 | 0 |
| 1720678500 | 7909.1 | 71.4 | 0.91 | 7837.7 | 7923 | 7837.7 | 0 |
| 1720592100 | 7837.7 | -13 | -0.17 | 7850.7 | 7850.7 | 7803.6 | 0 |
| 1720505700 | 7850.7 | 68.3 | 0.88 | 7782.4 | 7853.1 | 7782.4 | 0 |
| 1720419300 | 7782.4 | -60.1 | -0.77 | 7842.5 | 7842.5 | 7778.6 | 0 |
| 1720160100 | 7842.5 | -9.5 | -0.12 | 7852 | 7852 | 7827.5 | 0 |
| 1720073700 | 7852 | 92.8 | 1.20 | 7759.2 | 7856.2 | 7759.2 | 0 |
| 1719987300 | 7759.2 | 22.2 | 0.29 | 7737 | 7763.5 | 7737 | 0 |
| 1719900900 | 7737 | -31.6 | -0.41 | 7768.6 | 7774.2 | 7721.4 | 0 |
| 1719814500 | 7768.6 | -15.1 | -0.19 | 7783.7 | 7783.8 | 7727 | 0 |
| 1719555300 | 7783.7 | 7 | 0.09 | 7776.7 | 7835.6 | 7772.2 | 0 |
| 1719468900 | 7776.7 | -26.5 | -0.34 | 7803.2 | 7803.2 | 7671.1 | 0 |
| 1719382500 | 7803.2 | -54.9 | -0.70 | 7858.1 | 7858.1 | 7770 | 0 |
| 1719296100 | 7858.1 | 105.4 | 1.36 | 7756.1 | 7858.1 | 7756.1 | 0 |
| 1719209700 | 7752.7 | -54.2 | -0.69 | 7806.9 | 7806.9 | 7749.6 | 0 |
| 1718950500 | 7806.9 | 26.1 | 0.34 | 7780.8 | 7808.4 | 7764.1 | 0 |
| 1718864100 | 7780.8 | -0.1 | -0.00 | 7780.9 | 7783.5 | 7764.7 | 0 |
| 1718777700 | 7780.9 | -8.2 | -0.11 | 7789.1 | 7798.5 | 7766.3 | 0 |
| 1718691300 | 7789.1 | 79.4 | 1.03 | 7709.6 | 7791.5 | 7709.6 | 0 |
| 1718604900 | 7709.7 | -24.4 | -0.32 | 7734.1 | 7740.4 | 7707.8 | 0 |
| 1718345700 | 7734.1 | -25 | -0.32 | 7759.1 | 7761.2 | 7728.1 | 0 |
| 1718259300 | 7759.1 | 34.9 | 0.45 | 7724.2 | 7788.4 | 7722.8 | 0 |
| 1718172900 | 7724.2 | -40.7 | -0.52 | 7764.9 | 7764.9 | 7707.9 | 0 |
| 1718086500 | 7764.9 | -103.9 | -1.32 | 7868.8 | 7868.8 | 7744.4 | 0 |
| 1717740900 | 7868.8 | 38.2 | 0.49 | 7830.6 | 7870.8 | 7830.6 | 0 |
| 1717654500 | 7830.6 | 53.3 | 0.69 | 7777.3 | 7846.8 | 7777.3 | 0 |
| 1717568100 | 7777.3 | 31 | 0.40 | 7746.3 | 7782.8 | 7737.6 | 0 |
| 1717481700 | 7746.3 | -24.7 | -0.32 | 7771 | 7778.3 | 7746.3 | 0 |
| 1717395300 | 7771 | 60.6 | 0.79 | 7710.4 | 7789.1 | 7710.4 | 0 |
| 1717136100 | 7710.4 | 73.3 | 0.96 | 7637.1 | 7710.4 | 7637.1 | 0 |
| 1717049700 | 7637.1 | -37.6 | -0.49 | 7674.7 | 7674.7 | 7610.3 | 0 |
| 1716963300 | 7674.7 | -101.5 | -1.31 | 7776.2 | 7776.2 | 7669.4 | 0 |
| 1716876900 | 7776.2 | -20.2 | -0.26 | 7796.4 | 7809.8 | 7774.7 | 0 |
| 1716790500 | 7796.4 | 60.5 | 0.78 | 7735.9 | 7801.3 | 7735.9 | 0 |
| 1716531300 | 7735.9 | -82.6 | -1.06 | 7818.5 | 7818.5 | 7724.4 | 0 |
| 1716444900 | 7818.5 | -37 | -0.47 | 7855.5 | 7855.5 | 7770.5 | 0 |
| 1716358500 | 7855.5 | -3.2 | -0.04 | 7858.7 | 7887.6 | 7855.5 | 0 |
| 1716272100 | 7858.7 | -12.1 | -0.15 | 7870.8 | 7878.5 | 7848.3 | 0 |
| 1716185700 | 7870.8 | 49.4 | 0.63 | 7821.4 | 7881.1 | 7821.4 | 0 |
| 1715926500 | 7821.4 | -66.8 | -0.85 | 7888.2 | 7892.2 | 7817 | 0 |
| 1715840100 | 7888.2 | 130 | 1.68 | 7758.2 | 7907.2 | 7758.2 | 0 |
| 1715753700 | 7758.2 | 27.7 | 0.36 | 7730.5 | 7789.4 | 7730.5 | 0 |
| 1715667300 | 7730.5 | -24.1 | -0.31 | 7754.6 | 7754.6 | 7718.2 | 0 |
| 1715580900 | 7754.6 | 1.3 | 0.02 | 7753.3 | 7754.6 | 7725.9 | 0 |
| 1715321700 | 7753.3 | 26.7 | 0.35 | 7726.6 | 7772.8 | 7726.6 | 0 |
| 1715235300 | 7726.6 | -82.4 | -1.06 | 7809 | 7809 | 7720.1 | 0 |
| 1715148900 | 7809 | 10.3 | 0.13 | 7798.7 | 7820.2 | 7792.3 | 0 |
| 1715062500 | 7798.7 | 111.8 | 1.45 | 7686.9 | 7798.7 | 7686.9 | 0 |
| 1714976100 | 7686.9 | 56.6 | 0.74 | 7630.3 | 7688.5 | 7630.3 | 0 |
| 1714716900 | 7630.3 | 41.2 | 0.54 | 7589.1 | 7641.6 | 7589.1 | 0 |
| 1714630500 | 7589.1 | 16 | 0.21 | 7573.1 | 7618.1 | 7572 | 0 |
| 1714544100 | 7573.1 | -95.9 | -1.25 | 7669 | 7669 | 7559.4 | 0 |
| 1714457700 | 7669 | 25.9 | 0.34 | 7643.1 | 7669 | 7627 | 0 |
| 1714371300 | 7643.1 | 61 | 0.80 | 7582.1 | 7652.3 | 7582.1 | 0 |
| 1714112100 | 7582.1 | -118.6 | -1.54 | 7700.7 | 7700.7 | 7574.9 | 0 |
| 1713939300 | 7700.7 | -2.9 | -0.04 | 7703.6 | 7743 | 7698.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
