S&PASX 200 A REIT Equal Weight Index (XAE)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 39.7 | 3.18210965053 | 1247.6 | 1289.9 | 1226 | 0 | 0 | IX |
| 4 | 40.9 | 3.28145057766 | 1246.4 | 1289.9 | 1226 | 0 | 0 | IX |
| 12 | -41.5 | -3.12311860325 | 1328.8 | 1350.3 | 1226 | 0 | 0 | IX |
| 26 | 16.4 | 1.2904241089 | 1270.9 | 1411.3 | 1221.3 | 0 | 0 | IX |
| 52 | 125.3 | 10.7831325301 | 1162 | 1411.3 | 1162 | 0 | 0 | IX |
| 156 | -244.2 | -15.9451518119 | 1531.5 | 1536.3 | 993 | 0 | 0 | IX |
| 260 | -286.6 | -18.209543173 | 1573.9 | 1652.2 | 880.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 1275.3 | -3.9 | -0.30 | 1279.2 | 1289.9 | 1275.3 | 0 |
| 1737004500 | 1279.2 | 20.1 | 1.60 | 1259.1 | 1285.9 | 1259.1 | 0 |
| 1736918100 | 1259.1 | 4.5 | 0.36 | 1254.6 | 1269.4 | 1253.1 | 0 |
| 1736831700 | 1254.6 | 26.5 | 2.16 | 1228.1 | 1254.6 | 1228.1 | 0 |
| 1736745300 | 1228.1 | -19.5 | -1.56 | 1247.6 | 1247.6 | 1226 | 0 |
| 1736486100 | 1247.6 | -2.8 | -0.22 | 1250.4 | 1252.8 | 1243.5 | 0 |
| 1736399700 | 1250.4 | -5.3 | -0.42 | 1255.7 | 1255.7 | 1245.9 | 0 |
| 1736313300 | 1255.7 | -12.4 | -0.98 | 1268.1 | 1268.1 | 1254.8 | 0 |
| 1736226900 | 1268.1 | 5.2 | 0.41 | 1262.9 | 1270.7 | 1260.1 | 0 |
| 1736140500 | 1262.9 | 1 | 0.08 | 1261.9 | 1273.7 | 1261 | 0 |
| 1735881300 | 1261.9 | 12.6 | 1.01 | 1249.3 | 1266.4 | 1249 | 0 |
| 1735794900 | 1249.3 | 13.8 | 1.12 | 1235.5 | 1250.2 | 1235.5 | 0 |
| 1735617660 | 1235.5 | -20.2 | -1.61 | 1255.7 | 1258.6 | 1235.5 | 0 |
| 1735535700 | 1255.7 | -29.4 | -2.29 | 1285.1 | 1285.1 | 1252.8 | 0 |
| 1735276500 | 1285.1 | 4.4 | 0.34 | 1280.7 | 1286.2 | 1274.9 | 0 |
| 1735014060 | 1280.7 | 12.9 | 1.02 | 1267.8 | 1280.7 | 1265.9 | 0 |
| 1734930900 | 1267.8 | 21.4 | 1.72 | 1246.4 | 1268.7 | 1246.4 | 0 |
| 1734671700 | 1246.4 | -6.5 | -0.52 | 1252.9 | 1252.9 | 1243.6 | 0 |
| 1734585300 | 1252.9 | -13.5 | -1.07 | 1266.4 | 1266.4 | 1243.8 | 0 |
| 1734498900 | 1266.4 | 8.1 | 0.64 | 1258.3 | 1278.2 | 1258.3 | 0 |
| 1734412500 | 1258.3 | 12.6 | 1.01 | 1245.7 | 1261.2 | 1245.2 | 0 |
| 1734326100 | 1245.7 | -10.3 | -0.82 | 1256 | 1258.1 | 1245.7 | 0 |
| 1734066900 | 1256 | -2.3 | -0.18 | 1258.3 | 1259 | 1251.1 | 0 |
| 1733980500 | 1258.3 | -13.5 | -1.06 | 1271.8 | 1274.9 | 1257.6 | 0 |
| 1733894100 | 1271.8 | 5.7 | 0.45 | 1266.1 | 1273.4 | 1263.4 | 0 |
| 1733807700 | 1266.1 | -8.6 | -0.67 | 1274.7 | 1282.2 | 1252.9 | 0 |
| 1733721300 | 1274.7 | -19.5 | -1.51 | 1294.2 | 1295.4 | 1273.8 | 0 |
| 1733462100 | 1294.2 | -9.8 | -0.75 | 1304 | 1309.6 | 1291.6 | 0 |
| 1733375700 | 1304 | -11.1 | -0.84 | 1315.1 | 1325.7 | 1301.5 | 0 |
| 1733289300 | 1315.1 | -16.7 | -1.25 | 1331.8 | 1332.1 | 1305 | 0 |
| 1733202900 | 1331.8 | 1.7 | 0.13 | 1330.1 | 1337.9 | 1330.1 | 0 |
| 1733116500 | 1330.1 | 1.2 | 0.09 | 1328.9 | 1337.7 | 1328.9 | 0 |
| 1732857300 | 1328.9 | -11.8 | -0.88 | 1340.7 | 1340.9 | 1328.9 | 0 |
| 1732770900 | 1340.7 | -0.1 | -0.01 | 1340.8 | 1350.3 | 1336.6 | 0 |
| 1732684500 | 1340.8 | 5.7 | 0.43 | 1335.1 | 1342.2 | 1333 | 0 |
| 1732598100 | 1335.1 | 5.2 | 0.39 | 1329.9 | 1342.7 | 1329.9 | 0 |
| 1732511700 | 1329.9 | 20.1 | 1.53 | 1309.8 | 1337.3 | 1309.8 | 0 |
| 1732252500 | 1309.8 | 11.6 | 0.89 | 1298.2 | 1316.2 | 1298.2 | 0 |
| 1732166100 | 1298.2 | -3.7 | -0.28 | 1301.9 | 1307.1 | 1297.1 | 0 |
| 1732079700 | 1301.9 | -17.1 | -1.30 | 1319 | 1320.5 | 1298.2 | 0 |
| 1731993300 | 1319 | 12.6 | 0.96 | 1306.4 | 1331 | 1306.4 | 0 |
| 1731906900 | 1306.4 | 3.7 | 0.28 | 1302.7 | 1309.1 | 1300.1 | 0 |
| 1731647700 | 1302.7 | 3.4 | 0.26 | 1299.3 | 1312.9 | 1299.3 | 0 |
| 1731561300 | 1299.3 | 3.5 | 0.27 | 1295.8 | 1301.3 | 1293.4 | 0 |
| 1731474900 | 1295.8 | -11.7 | -0.89 | 1307.5 | 1307.5 | 1290.2 | 0 |
| 1731388500 | 1307.5 | 14.7 | 1.14 | 1292.8 | 1308.8 | 1292.5 | 0 |
| 1731302100 | 1292.8 | 3.2 | 0.25 | 1289.6 | 1299.5 | 1289.6 | 0 |
| 1731042900 | 1289.6 | 13.6 | 1.07 | 1276 | 1295.4 | 1276 | 0 |
| 1730956500 | 1276 | -23.5 | -1.81 | 1299.5 | 1299.7 | 1268.2 | 0 |
| 1730870100 | 1299.5 | -3.4 | -0.26 | 1302.9 | 1314.6 | 1299.5 | 0 |
| 1730783700 | 1302.9 | 1.7 | 0.13 | 1301.2 | 1305.6 | 1298.9 | 0 |
| 1730697300 | 1301.2 | 3.9 | 0.30 | 1297.3 | 1310.4 | 1297.3 | 0 |
| 1730438100 | 1297.3 | -10.4 | -0.80 | 1307.7 | 1307.7 | 1296.9 | 0 |
| 1730351700 | 1307.7 | -4.7 | -0.36 | 1312.4 | 1319.1 | 1307.7 | 0 |
| 1730265300 | 1312.4 | 0.2 | 0.02 | 1312.2 | 1316.8 | 1306.3 | 0 |
| 1730178900 | 1312.2 | -8.5 | -0.64 | 1320.7 | 1328 | 1311.1 | 0 |
| 1730092500 | 1320.7 | -8.1 | -0.61 | 1328.8 | 1329 | 1316.9 | 0 |
| 1729833300 | 1328.8 | -10.5 | -0.78 | 1339.3 | 1343.6 | 1327.2 | 0 |
| 1729746900 | 1339.3 | 0.7 | 0.05 | 1338.6 | 1350.8 | 1338.4 | 0 |
| 1729660500 | 1338.6 | 1.2 | 0.09 | 1337.4 | 1348 | 1337.3 | 0 |
| 1729574100 | 1337.4 | -23.1 | -1.70 | 1360.5 | 1360.5 | 1332.6 | 0 |
| 1729487700 | 1360.5 | 3.9 | 0.29 | 1356.6 | 1378.4 | 1356.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
