S&P ASX 200 A REIT OPIC (OXXJ)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -327.6 | -3.38237571628 | 9685.5 | 9766.1 | 9357.9 | 0 | 0 | DE |
| 4 | -830.2 | -8.14872252923 | 10188.1 | 10374.6 | 9357.9 | 0 | 0 | DE |
| 12 | -409.1 | -4.18859424593 | 9767 | 10374.6 | 9357.9 | 0 | 0 | DE |
| 26 | -53.6 | -0.569516017638 | 9411.5 | 10374.6 | 8978.5 | 0 | 0 | DE |
| 52 | 960.5 | 11.4380641627 | 8397.4 | 10374.6 | 7894.1 | 0 | 0 | DE |
| 156 | 2571 | 37.8818017062 | 6786.9 | 10374.6 | 6169.5 | 0 | 0 | DE |
| 260 | 3401.5 | 57.1066415956 | 5956.4 | 10374.6 | 4197.4 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 9357.9 | -177.9 | -1.87 | 9475.1 | 9357.9 | 9357.9 | 0 |
| 1741238100 | 9535.8 | -18.9 | -0.20 | 9557.5 | 9535.8 | 9535.8 | 0 |
| 1741151700 | 9554.7 | -93.6 | -0.97 | 9639.9 | 9554.7 | 9554.7 | 0 |
| 1741065300 | 9648.3 | -117.8 | -1.21 | 9693.8 | 9648.3 | 9648.3 | 0 |
| 1740978900 | 9766.1 | 88.1 | 0.91 | 9685.5 | 9766.1 | 9766.1 | 0 |
| 1740719700 | 9678 | -20.3 | -0.21 | 9715.4 | 9678 | 9678 | 0 |
| 1740633300 | 9698.3 | 61.7 | 0.64 | 9694.1 | 9698.3 | 9698.3 | 0 |
| 1740546900 | 9636.6 | -14.3 | -0.15 | 9629 | 9636.6 | 9636.6 | 0 |
| 1740460500 | 9650.9 | 210.5 | 2.23 | 9670.1 | 9650.9 | 9650.9 | 0 |
| 1740374100 | 9440.4 | -243.4 | -2.51 | 9497.6 | 9440.4 | 9440.4 | 0 |
| 1740114900 | 9683.8 | -105.5 | -1.08 | 9634.9 | 9683.8 | 9683.8 | 0 |
| 1740028500 | 9789.3 | -49 | -0.50 | 9814.8 | 9789.3 | 9789.3 | 0 |
| 1739942100 | 9838.3 | -336.6 | -3.31 | 10006.9 | 9838.3 | 9838.3 | 0 |
| 1739855700 | 10174.9 | -17.4 | -0.17 | 10165.5 | 10174.9 | 10174.9 | 0 |
| 1739769300 | 10192.3 | -182.3 | -1.76 | 10275.6 | 10192.3 | 10192.3 | 0 |
| 1739510100 | 10374.6 | 43 | 0.42 | 10298.9 | 10374.6 | 10374.6 | 0 |
| 1739423700 | 10331.6 | 124.8 | 1.22 | 10341 | 10331.6 | 10331.6 | 0 |
| 1739337300 | 10206.8 | 53 | 0.52 | 10184.5 | 10206.8 | 10206.8 | 0 |
| 1739250900 | 10153.8 | 77.1 | 0.77 | 10165.6 | 10153.8 | 10153.8 | 0 |
| 1739164500 | 10076.7 | -83.2 | -0.82 | 10188.1 | 10076.7 | 10076.7 | 0 |
| 1738905300 | 10159.9 | 78.7 | 0.78 | 10182.9 | 10159.9 | 10159.9 | 0 |
| 1738818900 | 10081.2 | 48.7 | 0.49 | 9996.8 | 10081.2 | 10081.2 | 0 |
| 1738732500 | 10032.5 | -55.5 | -0.55 | 9988.4 | 10032.5 | 10032.5 | 0 |
| 1738646100 | 10088 | 104.8 | 1.05 | 10014.1 | 10088 | 10088 | 0 |
| 1738559700 | 9983.2 | -197.6 | -1.94 | 10175.7 | 9983.2 | 9983.2 | 0 |
| 1738300500 | 10180.8 | 61.9 | 0.61 | 10166 | 10180.8 | 10180.8 | 0 |
| 1738214100 | 10118.9 | 0.5 | 0.00 | 10099.2 | 10118.9 | 10118.9 | 0 |
| 1738127700 | 10118.4 | 58.2 | 0.58 | 10074.4 | 10118.4 | 10118.4 | 0 |
| 1738041300 | 10060.2 | 29.3 | 0.29 | 10038.2 | 10060.2 | 10060.2 | 0 |
| 1737695700 | 10030.9 | 28.7 | 0.29 | 10006.8 | 10030.9 | 10030.9 | 0 |
| 1737609300 | 10002.2 | 30.8 | 0.31 | 10011.9 | 10002.2 | 10002.2 | 0 |
| 1737522900 | 9971.4 | 126.9 | 1.29 | 9925.1 | 9971.4 | 9971.4 | 0 |
| 1737436500 | 9844.5 | 81.5 | 0.83 | 9802.7 | 9844.5 | 9844.5 | 0 |
| 1737350100 | 9763 | -56 | -0.57 | 9735.5 | 9763 | 9763 | 0 |
| 1737090900 | 9819 | 55.1 | 0.56 | 9833.8 | 9819 | 9819 | 0 |
| 1737004500 | 9763.9 | 95 | 0.98 | 9587.4 | 9763.9 | 9763.9 | 0 |
| 1736918100 | 9668.9 | 19.6 | 0.20 | 9596.8 | 9668.9 | 9668.9 | 0 |
| 1736831700 | 9649.3 | -13.4 | -0.14 | 9593.4 | 9649.3 | 9649.3 | 0 |
| 1736745300 | 9662.7 | -281.3 | -2.83 | 9785.2 | 9662.7 | 9662.7 | 0 |
| 1736486100 | 9944 | 64.6 | 0.65 | 9922.4 | 9944 | 9944 | 0 |
| 1736399700 | 9879.4 | 122.7 | 1.26 | 9933 | 9879.4 | 9879.4 | 0 |
| 1736313300 | 9756.7 | -24.4 | -0.25 | 9806.9 | 9756.7 | 9756.7 | 0 |
| 1736226900 | 9781.1 | 2.1 | 0.02 | 9766.7 | 9781.1 | 9781.1 | 0 |
| 1736140500 | 9779 | 111.2 | 1.15 | 9715.8 | 9779 | 9779 | 0 |
| 1735881300 | 9667.8 | 79 | 0.82 | 9633.7 | 9667.8 | 9667.8 | 0 |
| 1735794900 | 9588.8 | -58.2 | -0.60 | 9607.9 | 9588.8 | 9588.8 | 0 |
| 1735617660 | 9647 | -64.8 | -0.67 | 9703.6 | 9647 | 9647 | 0 |
| 1735535700 | 9711.8 | -5.4 | -0.06 | 9756.5 | 9711.8 | 9711.8 | 0 |
| 1735276500 | 9717.2 | 56.2 | 0.58 | 9695.6 | 9717.2 | 9717.2 | 0 |
| 1735014060 | 9661 | 142.2 | 1.49 | 9663.9 | 9661 | 9661 | 0 |
| 1734930900 | 9518.8 | -105.1 | -1.09 | 9439.2 | 9518.8 | 9518.8 | 0 |
| 1734671700 | 9623.9 | -47 | -0.49 | 9663.9 | 9623.9 | 9623.9 | 0 |
| 1734585300 | 9670.9 | -224.4 | -2.27 | 9858.2 | 9670.9 | 9670.9 | 0 |
| 1734498900 | 9895.3 | 110.8 | 1.13 | 9897.5 | 9895.3 | 9895.3 | 0 |
| 1734412500 | 9784.5 | 6.4 | 0.07 | 9783.9 | 9784.5 | 9784.5 | 0 |
| 1734326100 | 9778.1 | 83.9 | 0.87 | 9767 | 9778.1 | 9778.1 | 0 |
| 1734066900 | 9694.2 | -82.9 | -0.85 | 9751.8 | 9694.2 | 9694.2 | 0 |
| 1733980500 | 9777.1 | -19.9 | -0.20 | 9744.5 | 9777.1 | 9777.1 | 0 |
| 1733894100 | 9797 | -99.3 | -1.00 | 9805.3 | 9797 | 9797 | 0 |
| 1733807700 | 9896.3 | -44.7 | -0.45 | 9970.6 | 9896.3 | 9896.3 | 0 |
| 1733721300 | 9941 | -92.7 | -0.92 | 9968.9 | 9941 | 9941 | 0 |
| 1733462100 | 10033.7 | -28.2 | -0.28 | 10040.6 | 10033.7 | 10033.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
