S&P ASX 300 Shareholder Yield Index (XSY)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 1824.6 | 18.1 | 1.00 | 1806.5 | 1827.1 | 1806.5 | 0 |
| 1721628900 | 1806.5 | -4.1 | -0.23 | 1810.6 | 1810.6 | 1797.1 | 0 |
| 1721369700 | 1810.6 | -9.6 | -0.53 | 1820.2 | 1820.2 | 1800.5 | 0 |
| 1721283300 | 1820.2 | -3.5 | -0.19 | 1823.7 | 1830.9 | 1819.4 | 0 |
| 1721196900 | 1823.7 | 14.2 | 0.78 | 1809.5 | 1828.9 | 1809.5 | 0 |
| 1721110500 | 1809.5 | -7.4 | -0.41 | 1816.9 | 1819.4 | 1809.5 | 0 |
| 1721024100 | 1816.9 | 11.8 | 0.65 | 1805.1 | 1820 | 1805.1 | 0 |
| 1720764900 | 1805.1 | 16.3 | 0.91 | 1788.8 | 1809.2 | 1788.8 | 0 |
| 1720678500 | 1788.8 | 12.1 | 0.68 | 1776.7 | 1793.5 | 1776.7 | 0 |
| 1720592100 | 1776.7 | 4.2 | 0.24 | 1772.5 | 1778.3 | 1766.3 | 0 |
| 1720505700 | 1772.5 | 19.2 | 1.10 | 1753.3 | 1775.5 | 1753.3 | 0 |
| 1720419300 | 1753.3 | -3.7 | -0.21 | 1757 | 1758.6 | 1752.7 | 0 |
| 1720160100 | 1757 | -0.2 | -0.01 | 1757 | 1760.1 | 1753 | 0 |
| 1720073700 | 1757.2 | 18 | 1.03 | 1739.2 | 1758.3 | 1739.2 | 0 |
| 1719987300 | 1739.2 | -1.2 | -0.07 | 1740.4 | 1748.1 | 1736.4 | 0 |
| 1719900900 | 1740.4 | -4.9 | -0.28 | 1745.3 | 1748.4 | 1737.9 | 0 |
| 1719814500 | 1745.3 | -0.8 | -0.05 | 1746.1 | 1746.2 | 1737 | 0 |
| 1719555300 | 1746.1 | 4.5 | 0.26 | 1741.6 | 1758.6 | 1741.6 | 0 |
| 1719468900 | 1741.6 | -10.9 | -0.62 | 1752.5 | 1752.5 | 1719 | 0 |
| 1719382500 | 1752.5 | -13.5 | -0.76 | 1766 | 1766 | 1746.2 | 0 |
| 1719296100 | 1766 | 18 | 1.03 | 1748 | 1766 | 1748 | 0 |
| 1719209700 | 1748 | -12 | -0.68 | 1760 | 1761.8 | 1747.1 | 0 |
| 1718950500 | 1760 | 0.1 | 0.01 | 1759.9 | 1761.6 | 1749.7 | 0 |
| 1718864100 | 1759.9 | 4.8 | 0.27 | 1755.1 | 1760.2 | 1755.1 | 0 |
| 1718777700 | 1755.1 | 1 | 0.06 | 1754.1 | 1755.1 | 1751.1 | 0 |
| 1718691300 | 1754.1 | 24.8 | 1.43 | 1729.3 | 1754.1 | 1729.3 | 0 |
| 1718604900 | 1729.3 | -0.8 | -0.05 | 1730.1 | 1732.2 | 1726.6 | 0 |
| 1718345700 | 1730.1 | -5.3 | -0.31 | 1735.4 | 1735.9 | 1728.8 | 0 |
| 1718259300 | 1735.4 | 7.2 | 0.42 | 1728.2 | 1741.7 | 1728.2 | 0 |
| 1718172900 | 1728.2 | -3.4 | -0.20 | 1731.6 | 1731.6 | 1725.3 | 0 |
| 1718086500 | 1731.6 | -18 | -1.03 | 1749.6 | 1749.6 | 1728.6 | 0 |
| 1717740900 | 1749.6 | 7 | 0.40 | 1742.6 | 1750.2 | 1742.6 | 0 |
| 1717654500 | 1742.6 | 10.6 | 0.61 | 1732 | 1747.8 | 1732 | 0 |
| 1717568100 | 1732 | 13.2 | 0.77 | 1718.8 | 1733.9 | 1718.8 | 0 |
| 1717481700 | 1718.8 | -6.6 | -0.38 | 1725.4 | 1728.4 | 1718.8 | 0 |
| 1717395300 | 1725.4 | 15.2 | 0.89 | 1710.2 | 1728.7 | 1710.2 | 0 |
| 1717136100 | 1710.2 | 18 | 1.06 | 1692.2 | 1710.2 | 1692.2 | 0 |
| 1717049700 | 1692.2 | -1.9 | -0.11 | 1694.1 | 1694.1 | 1684.1 | 0 |
| 1716963300 | 1694.1 | -28.6 | -1.66 | 1722.7 | 1722.7 | 1692.5 | 0 |
| 1716876900 | 1722.7 | -5.7 | -0.33 | 1728.4 | 1730.5 | 1722.7 | 0 |
| 1716790500 | 1728.4 | 14.5 | 0.85 | 1713.9 | 1729.7 | 1713.9 | 0 |
| 1716531300 | 1713.9 | -14.2 | -0.82 | 1728.1 | 1728.1 | 1711.8 | 0 |
| 1716444900 | 1728.1 | -1.4 | -0.08 | 1729.5 | 1729.5 | 1717.3 | 0 |
| 1716358500 | 1729.5 | -8.1 | -0.47 | 1737.6 | 1740.3 | 1729.5 | 0 |
| 1716272100 | 1737.6 | 1.8 | 0.10 | 1735.8 | 1739.8 | 1733.2 | 0 |
| 1716185700 | 1735.8 | 5.7 | 0.33 | 1730.1 | 1740.1 | 1730.1 | 0 |
| 1715926500 | 1730.1 | -10.1 | -0.58 | 1740.2 | 1743.7 | 1730.1 | 0 |
| 1715840100 | 1740.2 | 29.6 | 1.73 | 1710.6 | 1744.9 | 1710.6 | 0 |
| 1715753700 | 1710.6 | 2.3 | 0.13 | 1708.3 | 1715.5 | 1708.3 | 0 |
| 1715667300 | 1708.3 | -8.9 | -0.52 | 1717.2 | 1717.2 | 1706.9 | 0 |
| 1715580900 | 1717.2 | 2.3 | 0.13 | 1714.9 | 1717.2 | 1708.1 | 0 |
| 1715321700 | 1714.9 | 6.4 | 0.37 | 1708.5 | 1719.7 | 1708.5 | 0 |
| 1715235300 | 1708.5 | -20.5 | -1.19 | 1729 | 1729 | 1707.2 | 0 |
| 1715148900 | 1729 | 2.1 | 0.12 | 1726.9 | 1734.3 | 1726.1 | 0 |
| 1715062500 | 1726.9 | 19.1 | 1.12 | 1707.8 | 1726.9 | 1707.4 | 0 |
| 1714976100 | 1707.8 | 3.5 | 0.21 | 1704.3 | 1710.7 | 1704.3 | 0 |
| 1714716900 | 1704.3 | 8.9 | 0.52 | 1695.4 | 1707.7 | 1695.4 | 0 |
| 1714630500 | 1695.4 | -4 | -0.24 | 1699.4 | 1706.5 | 1695.4 | 0 |
| 1714544100 | 1699.4 | -20.9 | -1.21 | 1720.3 | 1720.3 | 1698.3 | 0 |
| 1714457700 | 1720.3 | 1.3 | 0.08 | 1719 | 1720.3 | 1710.2 | 0 |
| 1714371300 | 1719 | 10.3 | 0.60 | 1708.7 | 1723.3 | 1708.7 | 0 |
| 1714112100 | 1708.7 | -26.3 | -1.52 | 1735 | 1735 | 1707.8 | 0 |
| 1713939300 | 1735 | -5 | -0.29 | 1740 | 1751.2 | 1733.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
