S&P ASX 200 OPIC (OXJO)
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 | -120.6 | -1.42887609298 | 8440.2 | 8442.4 | 8268.1 | 0 | 0 | DE |
| 4 | 18 | 0.21682567216 | 8301.6 | 8496.8 | 8268.1 | 0 | 0 | DE |
| 12 | 166.7 | 2.04467122128 | 8152.9 | 8496.8 | 8079.8 | 0 | 0 | DE |
| 26 | 595.3 | 7.7068472224 | 7724.3 | 8496.8 | 7629.6 | 0 | 0 | DE |
| 52 | 876.9 | 11.7820145915 | 7442.7 | 8496.8 | 7323.7 | 0 | 0 | DE |
| 156 | 1023.9 | 14.0342941733 | 7295.7 | 8496.8 | 6443.8 | 0 | 0 | DE |
| 260 | 1469.9 | 21.4593339854 | 6849.7 | 8496.8 | 4489.9 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733462100 | 8446.7 | -38.1 | -0.45 | 8473.9 | 8446.7 | 8446.7 | 0 |
| 1733375700 | 8484.8 | 23.7 | 0.28 | 8462.6 | 8484.8 | 8484.8 | 0 |
| 1733289300 | 8461.1 | -35.7 | -0.42 | 8498.3 | 8461.1 | 8461.1 | 0 |
| 1733202900 | 8496.8 | 40.2 | 0.48 | 8456.2 | 8496.8 | 8496.8 | 0 |
| 1733116500 | 8456.6 | 45.9 | 0.55 | 8436.2 | 8456.6 | 8456.6 | 0 |
| 1732857300 | 8410.7 | -34.8 | -0.41 | 8444.3 | 8410.7 | 8410.7 | 0 |
| 1732770900 | 8445.5 | 44.9 | 0.53 | 8406.7 | 8445.5 | 8445.5 | 0 |
| 1732684500 | 8400.6 | -42.5 | -0.50 | 8359.4 | 8400.6 | 8400.6 | 0 |
| 1732598100 | 8443.1 | -21.7 | -0.26 | 8422 | 8443.1 | 8443.1 | 0 |
| 1732511700 | 8464.8 | 91 | 1.09 | 8406.4 | 8464.8 | 8464.8 | 0 |
| 1732252500 | 8373.8 | 14.6 | 0.17 | 8333.4 | 8373.8 | 8373.8 | 0 |
| 1732166100 | 8359.2 | -8.2 | -0.10 | 8326.3 | 8359.2 | 8359.2 | 0 |
| 1732079700 | 8367.4 | 57.2 | 0.69 | 8373.5 | 8367.4 | 8367.4 | 0 |
| 1731993300 | 8310.2 | 60.1 | 0.73 | 8301.6 | 8310.2 | 8310.2 | 0 |
| 1731906900 | 8250.1 | -2.7 | -0.03 | 8285.2 | 8250.1 | 8250.1 | 0 |
| 1731647700 | 8252.8 | 25.5 | 0.31 | 8224 | 8252.8 | 8252.8 | 0 |
| 1731561300 | 8227.3 | 64.1 | 0.79 | 8196.4 | 8227.3 | 8227.3 | 0 |
| 1731474900 | 8163.2 | -79.3 | -0.96 | 8225.1 | 8163.2 | 8163.2 | 0 |
| 1731388500 | 8242.5 | -17.3 | -0.21 | 8251.5 | 8242.5 | 8242.5 | 0 |
| 1731302100 | 8259.8 | -40.8 | -0.49 | 8295.1 | 8259.8 | 8259.8 | 0 |
| 1731042900 | 8300.6 | 75.3 | 0.92 | 8241.6 | 8300.6 | 8300.6 | 0 |
| 1730956500 | 8225.3 | 26.6 | 0.32 | 8199.5 | 8225.3 | 8225.3 | 0 |
| 1730870100 | 8198.7 | 49 | 0.60 | 8131.8 | 8198.7 | 8198.7 | 0 |
| 1730783700 | 8149.7 | -1.4 | -0.02 | 8164.6 | 8149.7 | 8149.7 | 0 |
| 1730697300 | 8151.1 | 71.3 | 0.88 | 8121.7 | 8151.1 | 8151.1 | 0 |
| 1730438100 | 8079.8 | -100.9 | -1.23 | 8160 | 8079.8 | 8079.8 | 0 |
| 1730351700 | 8180.7 | -59.6 | -0.72 | 8182.8 | 8180.7 | 8180.7 | 0 |
| 1730265300 | 8240.3 | -13.6 | -0.16 | 8249.2 | 8240.3 | 8240.3 | 0 |
| 1730178900 | 8253.9 | 32.1 | 0.39 | 8221.5 | 8253.9 | 8253.9 | 0 |
| 1730092500 | 8221.8 | -6.1 | -0.07 | 8211.3 | 8221.8 | 8221.8 | 0 |
| 1729833300 | 8227.9 | 29.3 | 0.36 | 8210.7 | 8227.9 | 8227.9 | 0 |
| 1729746900 | 8198.6 | -17.8 | -0.22 | 8216 | 8198.6 | 8198.6 | 0 |
| 1729660500 | 8216.4 | -57.7 | -0.70 | 8207.6 | 8216.4 | 8216.4 | 0 |
| 1729574100 | 8274.1 | -58.2 | -0.70 | 8341.9 | 8274.1 | 8274.1 | 0 |
| 1729487700 | 8332.3 | 10 | 0.12 | 8300.7 | 8332.3 | 8332.3 | 0 |
| 1729228500 | 8322.3 | -41.2 | -0.49 | 8355.9 | 8322.3 | 8322.3 | 0 |
| 1729142100 | 8363.5 | 75.9 | 0.92 | 8284.7 | 8363.5 | 8363.5 | 0 |
| 1729055700 | 8287.6 | -12.6 | -0.15 | 8306.5 | 8287.6 | 8287.6 | 0 |
| 1728969300 | 8300.2 | 43.9 | 0.53 | 8252.8 | 8300.2 | 8300.2 | 0 |
| 1728882900 | 8256.3 | 48.7 | 0.59 | 8214.5 | 8256.3 | 8256.3 | 0 |
| 1728623700 | 8207.6 | -12.6 | -0.15 | 8218.4 | 8207.6 | 8207.6 | 0 |
| 1728537300 | 8220.2 | 15.9 | 0.19 | 8187.4 | 8220.2 | 8220.2 | 0 |
| 1728450900 | 8204.3 | 16.7 | 0.20 | 8176.9 | 8204.3 | 8204.3 | 0 |
| 1728364500 | 8187.6 | 16.3 | 0.20 | 8203.4 | 8187.6 | 8187.6 | 0 |
| 1728278100 | 8171.3 | 31.9 | 0.39 | 8157.9 | 8171.3 | 8171.3 | 0 |
| 1728022500 | 8139.4 | -87.6 | -1.06 | 8205.2 | 8139.4 | 8139.4 | 0 |
| 1727936100 | 8227 | 39.2 | 0.48 | 8198.2 | 8227 | 8227 | 0 |
| 1727849700 | 8187.8 | -50.1 | -0.61 | 8214.2 | 8187.8 | 8187.8 | 0 |
| 1727763300 | 8237.9 | -16.1 | -0.20 | 8269.8 | 8237.9 | 8237.9 | 0 |
| 1727676900 | 8254 | 39.4 | 0.48 | 8212.2 | 8254 | 8254 | 0 |
| 1727417700 | 8214.6 | 44.4 | 0.54 | 8221.7 | 8214.6 | 8214.6 | 0 |
| 1727331300 | 8170.2 | -9.6 | -0.12 | 8126.4 | 8170.2 | 8170.2 | 0 |
| 1727244900 | 8179.8 | 22.3 | 0.27 | 8142 | 8179.8 | 8179.8 | 0 |
| 1727158500 | 8157.5 | 11.8 | 0.14 | 8152.9 | 8157.5 | 8157.5 | 0 |
| 1727072100 | 8145.7 | -82.6 | -1.00 | 8190 | 8145.7 | 8145.7 | 0 |
| 1726812900 | 8228.3 | 17.7 | 0.22 | 8202.6 | 8228.3 | 8228.3 | 0 |
| 1726726500 | 8210.6 | 90.2 | 1.11 | 8164 | 8210.6 | 8210.6 | 0 |
| 1726640100 | 8120.4 | -30.7 | -0.38 | 8140 | 8120.4 | 8120.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
