S&P ASX All Australian 50 Index (XAF)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 69.5 | 0.836522953227 | 8308.2 | 8436.4 | 8223.8 | 0 | 0 | IX |
| 4 | 118.6 | 1.43599181509 | 8259.1 | 8436.4 | 8060.9 | 0 | 0 | IX |
| 12 | 289.8 | 3.58313035522 | 8087.9 | 8436.4 | 7945.7 | 0 | 0 | IX |
| 26 | 805.5 | 10.6375954148 | 7572.2 | 8436.4 | 7553.7 | 0 | 0 | IX |
| 52 | 785.4 | 10.344691332 | 7592.3 | 8436.4 | 7405.1 | 0 | 0 | IX |
| 156 | 1535.8 | 22.4469811017 | 6841.9 | 8436.4 | 6259.7 | 0 | 0 | IX |
| 260 | 1513.3 | 22.0456267117 | 6864.4 | 8436.4 | 4395.7 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 8377.7 | -9.7 | -0.12 | 8387.4 | 8400.9 | 8366.6 | 0 |
| 1738818900 | 8387.4 | 116.8 | 1.41 | 8270.6 | 8389.2 | 8268.8 | 0 |
| 1738732500 | 8270.6 | 30.9 | 0.38 | 8239.7 | 8303.1 | 8239.7 | 0 |
| 1738646100 | 8239.7 | -13 | -0.16 | 8252.7 | 8320 | 8239.7 | 0 |
| 1738559700 | 8252.7 | -144.4 | -1.72 | 8397.1 | 8397.1 | 8223.8 | 0 |
| 1738300500 | 8397.1 | 28.7 | 0.34 | 8368.4 | 8436.4 | 8368.4 | 0 |
| 1738214100 | 8368.4 | 60.2 | 0.72 | 8308.2 | 8387.9 | 8305.2 | 0 |
| 1738127700 | 8308.2 | 37.2 | 0.45 | 8271 | 8346.3 | 8263.1 | 0 |
| 1738041300 | 8271 | -1.8 | -0.02 | 8272.8 | 8298.8 | 8252.6 | 0 |
| 1737695700 | 8272.8 | 32 | 0.39 | 8240.8 | 8288.7 | 8240.8 | 0 |
| 1737609300 | 8240.8 | -49.1 | -0.59 | 8289.9 | 8289.9 | 8229.2 | 0 |
| 1737522900 | 8289.9 | 11.5 | 0.14 | 8278.4 | 8323.4 | 8269.4 | 0 |
| 1737436500 | 8278.4 | 49.6 | 0.60 | 8228.8 | 8332.7 | 8228.8 | 0 |
| 1737350100 | 8228.8 | 38.4 | 0.47 | 8190.4 | 8238.9 | 8190.4 | 0 |
| 1737090900 | 8190.4 | -30.3 | -0.37 | 8220.7 | 8229.8 | 8180.6 | 0 |
| 1737004500 | 8220.7 | 114.4 | 1.41 | 8106.3 | 8236.4 | 8106.3 | 0 |
| 1736918100 | 8106.3 | -21.8 | -0.27 | 8128.1 | 8160.1 | 8103.5 | 0 |
| 1736831700 | 8128.1 | 30.5 | 0.38 | 8097.6 | 8158 | 8096.7 | 0 |
| 1736745300 | 8097.6 | -99 | -1.21 | 8196.6 | 8196.6 | 8060.9 | 0 |
| 1736486100 | 8196.6 | -43.2 | -0.52 | 8239.8 | 8266.8 | 8165.3 | 0 |
| 1736399700 | 8239.8 | -19.3 | -0.23 | 8259.1 | 8259.1 | 8201 | 0 |
| 1736313300 | 8259.1 | 77.1 | 0.94 | 8182 | 8285.7 | 8158.8 | 0 |
| 1736226900 | 8182 | 21.5 | 0.26 | 8160.5 | 8197.8 | 8158 | 0 |
| 1736140500 | 8160.5 | 8.3 | 0.10 | 8152.2 | 8187.1 | 8142 | 0 |
| 1735881300 | 8152.2 | 49.2 | 0.61 | 8103 | 8163.9 | 8101.1 | 0 |
| 1735794900 | 8103 | 42.4 | 0.53 | 8060.6 | 8107.4 | 8055.2 | 0 |
| 1735617660 | 8060.6 | -70.3 | -0.86 | 8130.9 | 8130.9 | 8060.6 | 0 |
| 1735535700 | 8130.9 | -27.5 | -0.34 | 8158.4 | 8158.4 | 8083.2 | 0 |
| 1735276500 | 8158.4 | 36.7 | 0.45 | 8121.7 | 8176.7 | 8119.3 | 0 |
| 1735014060 | 8121.7 | 19.9 | 0.25 | 8101.8 | 8128.1 | 8094.4 | 0 |
| 1734930900 | 8101.8 | 137.7 | 1.73 | 7964.1 | 8101.8 | 7964.1 | 0 |
| 1734671700 | 7964.1 | -107 | -1.33 | 8071.1 | 8071.1 | 7945.7 | 0 |
| 1734585300 | 8071.1 | -133.3 | -1.62 | 8204.4 | 8204.4 | 8028.1 | 0 |
| 1734498900 | 8204.4 | -7.2 | -0.09 | 8211.6 | 8237 | 8190.5 | 0 |
| 1734412500 | 8211.6 | 60.3 | 0.74 | 8151.3 | 8227.6 | 8136.8 | 0 |
| 1734326100 | 8151.3 | -34.2 | -0.42 | 8185.5 | 8185.5 | 8139.6 | 0 |
| 1734066900 | 8185.5 | -37.2 | -0.45 | 8222.7 | 8222.7 | 8155.1 | 0 |
| 1733980500 | 8222.7 | -19.7 | -0.24 | 8242.4 | 8272.4 | 8217.8 | 0 |
| 1733894100 | 8242.4 | -41.2 | -0.50 | 8283.6 | 8286.6 | 8230.1 | 0 |
| 1733807700 | 8283.6 | -19.8 | -0.24 | 8303.4 | 8329.7 | 8248.5 | 0 |
| 1733721300 | 8303.4 | 11.1 | 0.13 | 8292.3 | 8303.4 | 8236.7 | 0 |
| 1733462100 | 8292.3 | -48.4 | -0.58 | 8340.7 | 8340.7 | 8290.5 | 0 |
| 1733375700 | 8340.7 | 2.3 | 0.03 | 8338.4 | 8362.6 | 8335.6 | 0 |
| 1733289300 | 8338.4 | -39.5 | -0.47 | 8377.9 | 8381.4 | 8306.3 | 0 |
| 1733202900 | 8377.9 | 48.3 | 0.58 | 8329.6 | 8398.6 | 8329.6 | 0 |
| 1733116500 | 8329.6 | 14.4 | 0.17 | 8315.2 | 8340.4 | 8308.7 | 0 |
| 1732857300 | 8315.2 | -12.9 | -0.15 | 8328.1 | 8328.1 | 8270.4 | 0 |
| 1732770900 | 8328.1 | 38.3 | 0.46 | 8289.8 | 8360.7 | 8289.8 | 0 |
| 1732684500 | 8289.8 | 49.3 | 0.60 | 8240.5 | 8299.6 | 8240.1 | 0 |
| 1732598100 | 8240.5 | -75.3 | -0.91 | 8315.8 | 8324.6 | 8232.8 | 0 |
| 1732511700 | 8315.8 | 20.7 | 0.25 | 8295.1 | 8359.6 | 8295.1 | 0 |
| 1732252500 | 8295.1 | 65.5 | 0.80 | 8229.6 | 8317.4 | 8229.6 | 0 |
| 1732166100 | 8229.6 | -0.8 | -0.01 | 8230.4 | 8265.6 | 8211.1 | 0 |
| 1732079700 | 8230.4 | -39.1 | -0.47 | 8269.5 | 8278.9 | 8219.4 | 0 |
| 1731993300 | 8269.5 | 66.5 | 0.81 | 8203 | 8347.4 | 8201.3 | 0 |
| 1731906900 | 8203 | 7 | 0.09 | 8196 | 8222.6 | 8146.5 | 0 |
| 1731647700 | 8196 | 62.4 | 0.77 | 8133.6 | 8196 | 8133.6 | 0 |
| 1731561300 | 8133.6 | 45.7 | 0.57 | 8087.9 | 8148 | 8087.9 | 0 |
| 1731474900 | 8087.9 | -61.9 | -0.76 | 8149.8 | 8149.8 | 8026.5 | 0 |
| 1731388500 | 8149.8 | -12.6 | -0.15 | 8162.4 | 8162.4 | 8113.5 | 0 |
| 1731302100 | 8162.4 | -30.4 | -0.37 | 8192.8 | 8192.8 | 8135 | 0 |
| 1731042900 | 8192.8 | 66.6 | 0.82 | 8126.2 | 8214.1 | 8126.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
