S&P ASX 200 A REIT OPIC (OXPJ)
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 | -26 | -1.42739500412 | 1821.5 | 1820.9 | 1754.6 | 0 | 0 | DE |
| 4 | 77.1 | 4.48673184358 | 1718.4 | 1823.8 | 1719.7 | 0 | 0 | DE |
| 12 | 14.6 | 0.819810208322 | 1780.9 | 1871.4 | 1719.7 | 0 | 0 | DE |
| 26 | 87.5 | 5.12295081967 | 1708 | 1876 | 1624.1 | 0 | 0 | DE |
| 52 | 320.3 | 21.7123101952 | 1475.2 | 1876 | 1489.6 | 0 | 0 | DE |
| 156 | 230.4 | 14.7211040828 | 1565.1 | 1876 | 1199.7 | 0 | 0 | DE |
| 260 | 127.5 | 7.64388489209 | 1668 | 1876 | 894.1 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738300500 | 1795.5 | 34.2 | 1.94 | 1779.6 | 1795.5 | 1795.5 | 0 |
| 1738214100 | 1761.3 | 4.6 | 0.26 | 1776.7 | 1761.3 | 1761.3 | 0 |
| 1738127700 | 1756.7 | 2.1 | 0.12 | 1747.6 | 1756.7 | 1756.7 | 0 |
| 1738041300 | 1754.6 | -66.3 | -3.64 | 1808.4 | 1754.6 | 1754.6 | 0 |
| 1737695700 | 1820.9 | 23.6 | 1.31 | 1803.6 | 1820.9 | 1820.9 | 0 |
| 1737609300 | 1797.3 | -25.9 | -1.42 | 1821.5 | 1797.3 | 1797.3 | 0 |
| 1737522900 | 1823.2 | -0.6 | -0.03 | 1808.1 | 1823.2 | 1823.2 | 0 |
| 1737436500 | 1823.8 | 18.7 | 1.04 | 1811.8 | 1823.8 | 1823.8 | 0 |
| 1737350100 | 1805.1 | 3.5 | 0.19 | 1797.6 | 1805.1 | 1805.1 | 0 |
| 1737090900 | 1801.6 | 1.6 | 0.09 | 1800.4 | 1801.6 | 1801.6 | 0 |
| 1737004500 | 1800 | 30.1 | 1.70 | 1759.3 | 1800 | 1800 | 0 |
| 1736918100 | 1769.9 | 16 | 0.91 | 1756.9 | 1769.9 | 1769.9 | 0 |
| 1736831700 | 1753.9 | 13.6 | 0.78 | 1736.9 | 1753.9 | 1753.9 | 0 |
| 1736745300 | 1740.3 | -27.7 | -1.57 | 1767.6 | 1740.3 | 1740.3 | 0 |
| 1736486100 | 1768 | 4 | 0.23 | 1768.1 | 1768 | 1768 | 0 |
| 1736399700 | 1764 | 0.3 | 0.02 | 1771.7 | 1764 | 1764 | 0 |
| 1736313300 | 1763.7 | -11.1 | -0.63 | 1779.9 | 1763.7 | 1763.7 | 0 |
| 1736226900 | 1774.8 | -3.5 | -0.20 | 1773.1 | 1774.8 | 1774.8 | 0 |
| 1736140500 | 1778.3 | 35.6 | 2.04 | 1758.9 | 1778.3 | 1778.3 | 0 |
| 1735881300 | 1742.7 | 23 | 1.34 | 1737.1 | 1742.7 | 1742.7 | 0 |
| 1735794900 | 1719.7 | -34.2 | -1.95 | 1718.4 | 1719.7 | 1719.7 | 0 |
| 1735617660 | 1753.9 | -7.2 | -0.41 | 1749.4 | 1753.9 | 1753.9 | 0 |
| 1735535700 | 1761.1 | -15 | -0.84 | 1783 | 1761.1 | 1761.1 | 0 |
| 1735276500 | 1776.1 | 9.5 | 0.54 | 1776.6 | 1776.1 | 1776.1 | 0 |
| 1735014060 | 1766.6 | 22.4 | 1.28 | 1762.1 | 1766.6 | 1766.6 | 0 |
| 1734930900 | 1744.2 | 23.5 | 1.37 | 1728.9 | 1744.2 | 1744.2 | 0 |
| 1734671700 | 1720.7 | -2.5 | -0.15 | 1734.5 | 1720.7 | 1720.7 | 0 |
| 1734585300 | 1723.2 | -44.5 | -2.52 | 1763.4 | 1723.2 | 1723.2 | 0 |
| 1734498900 | 1767.7 | 30.7 | 1.77 | 1759.3 | 1767.7 | 1767.7 | 0 |
| 1734412500 | 1737 | -23.5 | -1.33 | 1737.2 | 1737 | 1737 | 0 |
| 1734326100 | 1760.5 | -6.2 | -0.35 | 1760.3 | 1760.5 | 1760.5 | 0 |
| 1734066900 | 1766.7 | -30.3 | -1.69 | 1773.9 | 1766.7 | 1766.7 | 0 |
| 1733980500 | 1797 | 21.9 | 1.23 | 1794.2 | 1797 | 1797 | 0 |
| 1733894100 | 1775.1 | -59.5 | -3.24 | 1778.2 | 1775.1 | 1775.1 | 0 |
| 1733807700 | 1834.6 | 45 | 2.51 | 1802.1 | 1834.6 | 1834.6 | 0 |
| 1733721300 | 1789.6 | -9.5 | -0.53 | 1796.7 | 1789.6 | 1789.6 | 0 |
| 1733462100 | 1799.1 | -27.7 | -1.52 | 1798.3 | 1799.1 | 1799.1 | 0 |
| 1733375700 | 1826.8 | 12.1 | 0.67 | 1822.8 | 1826.8 | 1826.8 | 0 |
| 1733289300 | 1814.7 | -35.8 | -1.93 | 1854.8 | 1814.7 | 1814.7 | 0 |
| 1733202900 | 1850.5 | 8.3 | 0.45 | 1846.5 | 1850.5 | 1850.5 | 0 |
| 1733116500 | 1842.2 | -10.6 | -0.57 | 1846.3 | 1842.2 | 1842.2 | 0 |
| 1732857300 | 1852.8 | -18.6 | -0.99 | 1861.3 | 1852.8 | 1852.8 | 0 |
| 1732770900 | 1871.4 | 7.6 | 0.41 | 1863.4 | 1871.4 | 1871.4 | 0 |
| 1732684500 | 1863.8 | 9.1 | 0.49 | 1851.3 | 1863.8 | 1863.8 | 0 |
| 1732598100 | 1854.7 | 21.4 | 1.17 | 1838.7 | 1854.7 | 1854.7 | 0 |
| 1732511700 | 1833.3 | 13.5 | 0.74 | 1810.1 | 1833.3 | 1833.3 | 0 |
| 1732252500 | 1819.8 | 16.4 | 0.91 | 1796.4 | 1819.8 | 1819.8 | 0 |
| 1732166100 | 1803.4 | -19 | -1.04 | 1803.5 | 1803.4 | 1803.4 | 0 |
| 1732079700 | 1822.4 | 7.4 | 0.41 | 1820.9 | 1822.4 | 1822.4 | 0 |
| 1731993300 | 1815 | 6.6 | 0.36 | 1806.8 | 1815 | 1815 | 0 |
| 1731906900 | 1808.4 | 0.7 | 0.04 | 1810.3 | 1808.4 | 1808.4 | 0 |
| 1731647700 | 1807.7 | 13.8 | 0.77 | 1800.4 | 1807.7 | 1807.7 | 0 |
| 1731561300 | 1793.9 | 16.7 | 0.94 | 1787.4 | 1793.9 | 1793.9 | 0 |
| 1731474900 | 1777.2 | -17.4 | -0.97 | 1795.2 | 1777.2 | 1777.2 | 0 |
| 1731388500 | 1794.6 | 28 | 1.58 | 1786.4 | 1794.6 | 1794.6 | 0 |
| 1731302100 | 1766.6 | -11.7 | -0.66 | 1762.1 | 1766.6 | 1766.6 | 0 |
| 1731042900 | 1778.3 | 11.5 | 0.65 | 1743.1 | 1778.3 | 1778.3 | 0 |
| 1730956500 | 1766.8 | -33.1 | -1.84 | 1780.9 | 1766.8 | 1766.8 | 0 |
| 1730870100 | 1799.9 | 6.2 | 0.35 | 1790.5 | 1799.9 | 1799.9 | 0 |
| 1730783700 | 1793.7 | -4.2 | -0.23 | 1792.8 | 1793.7 | 1793.7 | 0 |
| 1730697300 | 1797.9 | 13.9 | 0.78 | 1790 | 1797.9 | 1797.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
