S&P ASX 200 OPIC (OXJO)
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 | -221.1 | -2.68302450035 | 8240.7 | 8255.3 | 8019.6 | 0 | 0 | DE |
| 4 | -399.8 | -4.74855690429 | 8419.4 | 8614.5 | 8019.6 | 0 | 0 | DE |
| 12 | -336.6 | -4.02814676528 | 8356.2 | 8614.5 | 8019.6 | 0 | 0 | DE |
| 26 | 37.4 | 0.468542507078 | 7982.2 | 8614.5 | 7911.7 | 0 | 0 | DE |
| 52 | 295.4 | 3.82434426866 | 7724.2 | 8614.5 | 7565.9 | 0 | 0 | DE |
| 156 | 908.8 | 12.7805591495 | 7110.8 | 8614.5 | 6443.8 | 0 | 0 | DE |
| 260 | 1651.3 | 25.9299970165 | 6368.3 | 8614.5 | 4489.9 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741238100 | 8162.3 | 21 | 0.26 | 8141.1 | 8162.3 | 8162.3 | 0 |
| 1741151700 | 8141.3 | -42.7 | -0.52 | 8191.6 | 8141.3 | 8141.3 | 0 |
| 1741065300 | 8184 | -33.7 | -0.41 | 8228.8 | 8184 | 8184 | 0 |
| 1740978900 | 8217.7 | 4.2 | 0.05 | 8172.4 | 8217.7 | 8217.7 | 0 |
| 1740719700 | 8213.5 | -41.8 | -0.51 | 8268.2 | 8213.5 | 8213.5 | 0 |
| 1740633300 | 8255.3 | 12.3 | 0.15 | 8240.7 | 8255.3 | 8255.3 | 0 |
| 1740546900 | 8243 | -24.4 | -0.30 | 8251.6 | 8243 | 8243 | 0 |
| 1740460500 | 8267.4 | 57.6 | 0.70 | 8294.6 | 8267.4 | 8267.4 | 0 |
| 1740374100 | 8209.8 | -151.8 | -1.82 | 8278.2 | 8209.8 | 8209.8 | 0 |
| 1740114900 | 8361.6 | -4.4 | -0.05 | 8333.8 | 8361.6 | 8361.6 | 0 |
| 1740028500 | 8366 | -71.7 | -0.85 | 8405.2 | 8366 | 8366 | 0 |
| 1739942100 | 8437.7 | -99.3 | -1.16 | 8480.3 | 8437.7 | 8437.7 | 0 |
| 1739855700 | 8537 | 26.3 | 0.31 | 8537.1 | 8537 | 8537 | 0 |
| 1739769300 | 8510.7 | -103.8 | -1.20 | 8555.8 | 8510.7 | 8510.7 | 0 |
| 1739510100 | 8614.5 | 65.6 | 0.77 | 8540 | 8614.5 | 8614.5 | 0 |
| 1739423700 | 8548.9 | 55.7 | 0.66 | 8547.7 | 8548.9 | 8548.9 | 0 |
| 1739337300 | 8493.2 | -3.7 | -0.04 | 8482.6 | 8493.2 | 8493.2 | 0 |
| 1739250900 | 8496.9 | 56.3 | 0.67 | 8482.8 | 8496.9 | 8496.9 | 0 |
| 1739164500 | 8440.6 | -59.4 | -0.70 | 8511.4 | 8440.6 | 8440.6 | 0 |
| 1738905300 | 8500 | 20.8 | 0.25 | 8520.7 | 8500 | 8500 | 0 |
| 1738818900 | 8479.2 | 58.1 | 0.69 | 8419.4 | 8479.2 | 8479.2 | 0 |
| 1738732500 | 8421.1 | -29.7 | -0.35 | 8374 | 8421.1 | 8421.1 | 0 |
| 1738646100 | 8450.8 | 80.5 | 0.96 | 8392 | 8450.8 | 8450.8 | 0 |
| 1738559700 | 8370.3 | -156.8 | -1.84 | 8508.4 | 8370.3 | 8370.3 | 0 |
| 1738300500 | 8527.1 | 75.9 | 0.90 | 8493.7 | 8527.1 | 8527.1 | 0 |
| 1738214100 | 8451.2 | 25.5 | 0.30 | 8447 | 8451.2 | 8451.2 | 0 |
| 1738127700 | 8425.7 | 36.7 | 0.44 | 8395.3 | 8425.7 | 8425.7 | 0 |
| 1738041300 | 8389 | -17.1 | -0.20 | 8408.9 | 8389 | 8389 | 0 |
| 1737695700 | 8406.1 | -5.8 | -0.07 | 8378.7 | 8406.1 | 8406.1 | 0 |
| 1737609300 | 8411.9 | -15.7 | -0.19 | 8423.2 | 8411.9 | 8411.9 | 0 |
| 1737522900 | 8427.6 | 39.5 | 0.47 | 8402.4 | 8427.6 | 8427.6 | 0 |
| 1737436500 | 8388.1 | 48.6 | 0.58 | 8347.4 | 8388.1 | 8388.1 | 0 |
| 1737350100 | 8339.5 | 4.4 | 0.05 | 8310.4 | 8339.5 | 8339.5 | 0 |
| 1737090900 | 8335.1 | -5.6 | -0.07 | 8330 | 8335.1 | 8335.1 | 0 |
| 1737004500 | 8340.7 | 85 | 1.03 | 8213.3 | 8340.7 | 8340.7 | 0 |
| 1736918100 | 8255.7 | 17.8 | 0.22 | 8230.1 | 8255.7 | 8255.7 | 0 |
| 1736831700 | 8237.9 | 27.6 | 0.34 | 8191.9 | 8237.9 | 8237.9 | 0 |
| 1736745300 | 8210.3 | -140.1 | -1.68 | 8282.1 | 8210.3 | 8210.3 | 0 |
| 1736486100 | 8350.4 | 40.6 | 0.49 | 8337.4 | 8350.4 | 8350.4 | 0 |
| 1736399700 | 8309.8 | 49.2 | 0.60 | 8342.8 | 8309.8 | 8309.8 | 0 |
| 1736313300 | 8260.6 | -18.5 | -0.22 | 8284.4 | 8260.6 | 8260.6 | 0 |
| 1736226900 | 8279.1 | -6 | -0.07 | 8257.4 | 8279.1 | 8279.1 | 0 |
| 1736140500 | 8285.1 | 74.3 | 0.90 | 8250.5 | 8285.1 | 8285.1 | 0 |
| 1735881300 | 8210.8 | 61.4 | 0.75 | 8201.2 | 8210.8 | 8210.8 | 0 |
| 1735794900 | 8149.4 | -32.4 | -0.40 | 8159.1 | 8149.4 | 8149.4 | 0 |
| 1735617660 | 8181.8 | -49.9 | -0.61 | 8223.2 | 8181.8 | 8181.8 | 0 |
| 1735535700 | 8231.7 | -9.1 | -0.11 | 8261.8 | 8231.7 | 8231.7 | 0 |
| 1735276500 | 8240.8 | 39.7 | 0.48 | 8220.9 | 8240.8 | 8240.8 | 0 |
| 1735014060 | 8201.1 | 89.6 | 1.10 | 8201.6 | 8201.1 | 8201.1 | 0 |
| 1734930900 | 8111.5 | -11.8 | -0.15 | 8067 | 8111.5 | 8111.5 | 0 |
| 1734671700 | 8123.3 | -26.4 | -0.32 | 8157.7 | 8123.3 | 8123.3 | 0 |
| 1734585300 | 8149.7 | -169.9 | -2.04 | 8309.4 | 8149.7 | 8149.7 | 0 |
| 1734498900 | 8319.6 | 88.5 | 1.08 | 8314 | 8319.6 | 8319.6 | 0 |
| 1734412500 | 8231.1 | -50 | -0.60 | 8249.5 | 8231.1 | 8231.1 | 0 |
| 1734326100 | 8281.1 | 13 | 0.16 | 8296 | 8281.1 | 8281.1 | 0 |
| 1734066900 | 8268.1 | -112.5 | -1.34 | 8330.3 | 8268.1 | 8268.1 | 0 |
| 1733980500 | 8380.6 | 0.3 | 0.00 | 8356.2 | 8380.6 | 8380.6 | 0 |
| 1733894100 | 8380.3 | -62.1 | -0.74 | 8392.1 | 8380.3 | 8380.3 | 0 |
| 1733807700 | 8442.4 | 53.2 | 0.63 | 8440.2 | 8442.4 | 8442.4 | 0 |
| 1733721300 | 8389.2 | -57.5 | -0.68 | 8420.9 | 8389.2 | 8389.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
