Australian SE All Ordinaries Index (XAO)
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 | 67.3 | 0.777028587263 | 8661.2 | 8757.2 | 8606.8 | 0 | 0 | IX |
| 4 | 305.7 | 3.62943439236 | 8422.8 | 8757.2 | 8369.8 | 0 | 0 | IX |
| 12 | 536.6 | 6.55037292936 | 8191.9 | 8757.2 | 8188.2 | 0 | 0 | IX |
| 26 | 757.7 | 9.50594670547 | 7970.8 | 8757.2 | 7838 | 0 | 0 | IX |
| 52 | 1443.4 | 19.8130430605 | 7285.1 | 8757.2 | 7248.8 | 0 | 0 | IX |
| 156 | 1192.4 | 15.8225076631 | 7536.1 | 8757.2 | 6581.6 | 0 | 0 | IX |
| 260 | 1763.2 | 25.3140568245 | 6965.3 | 8757.2 | 4429.1 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733202900 | 8754.7 | 49.7 | 0.57 | 8705 | 8771.3 | 8705 | 0 |
| 1733116500 | 8705 | 5.9 | 0.07 | 8699.1 | 8727.7 | 8694 | 0 |
| 1732857300 | 8699.1 | -0.9 | -0.01 | 8700 | 8700 | 8649 | 0 |
| 1732770900 | 8700 | 40.4 | 0.47 | 8659.6 | 8734.1 | 8659.6 | 0 |
| 1732684500 | 8659.6 | 47 | 0.55 | 8612.6 | 8671.9 | 8612.6 | 0 |
| 1732598100 | 8612.6 | -48.6 | -0.56 | 8661.2 | 8682 | 8606.8 | 0 |
| 1732511700 | 8661.2 | 28.1 | 0.33 | 8633.1 | 8703.3 | 8633.1 | 0 |
| 1732252500 | 8633.1 | 66.1 | 0.77 | 8567 | 8657.9 | 8567 | 0 |
| 1732166100 | 8567 | -12.1 | -0.14 | 8579.1 | 8614.8 | 8549.8 | 0 |
| 1732079700 | 8579.1 | -50.1 | -0.58 | 8629.2 | 8635.5 | 8571.6 | 0 |
| 1731993300 | 8629.2 | 74.8 | 0.87 | 8554.4 | 8700.5 | 8554.4 | 0 |
| 1731906900 | 8554.4 | 15.4 | 0.18 | 8539 | 8571.1 | 8500.2 | 0 |
| 1731647700 | 8539 | 59.1 | 0.70 | 8479.9 | 8539 | 8479.9 | 0 |
| 1731561300 | 8479.9 | 29 | 0.34 | 8450.9 | 8492.1 | 8450.9 | 0 |
| 1731474900 | 8450.9 | -64.3 | -0.76 | 8515.2 | 8515.2 | 8401.9 | 0 |
| 1731388500 | 8515.2 | -3.7 | -0.04 | 8518.9 | 8518.9 | 8469.9 | 0 |
| 1731302100 | 8518.9 | -33.7 | -0.39 | 8552.6 | 8552.6 | 8502.4 | 0 |
| 1731042900 | 8552.6 | 71 | 0.84 | 8481.6 | 8580 | 8481.6 | 0 |
| 1730956500 | 8481.6 | 25.6 | 0.30 | 8456 | 8489.9 | 8405.2 | 0 |
| 1730870100 | 8456 | 68.2 | 0.81 | 8387.8 | 8481.4 | 8387.8 | 0 |
| 1730783700 | 8387.8 | -35 | -0.42 | 8422.8 | 8423.1 | 8369.8 | 0 |
| 1730697300 | 8422.8 | 43.1 | 0.51 | 8379.7 | 8437.3 | 8379.7 | 0 |
| 1730438100 | 8379.7 | -42.4 | -0.50 | 8422.1 | 8422.1 | 8323.9 | 0 |
| 1730351700 | 8422.1 | -17.4 | -0.21 | 8439.5 | 8444.2 | 8391.8 | 0 |
| 1730265300 | 8439.5 | -66.4 | -0.78 | 8505.9 | 8515.1 | 8427.9 | 0 |
| 1730178900 | 8505.9 | 27.7 | 0.33 | 8478.2 | 8528.2 | 8478.2 | 0 |
| 1730092500 | 8478.2 | 10.9 | 0.13 | 8467.3 | 8485.1 | 8454.8 | 0 |
| 1729833300 | 8467.3 | 13.4 | 0.16 | 8453.9 | 8504.4 | 8453.9 | 0 |
| 1729746900 | 8453.9 | -22.4 | -0.26 | 8476.3 | 8494.9 | 8437.8 | 0 |
| 1729660500 | 8476.3 | 7.3 | 0.09 | 8469 | 8495.8 | 8460.8 | 0 |
| 1729574100 | 8469 | -135.1 | -1.57 | 8604.1 | 8604.1 | 8465.9 | 0 |
| 1729487700 | 8604.1 | 52.9 | 0.62 | 8551.9 | 8618.1 | 8551.9 | 0 |
| 1729228500 | 8551.2 | -72.9 | -0.85 | 8624.1 | 8624.1 | 8530.4 | 0 |
| 1729142100 | 8624.1 | 67.5 | 0.79 | 8556.6 | 8654.7 | 8556.6 | 0 |
| 1729055700 | 8556.6 | -42 | -0.49 | 8598.6 | 8598.6 | 8552.6 | 0 |
| 1728969300 | 8598.6 | 69.1 | 0.81 | 8529.5 | 8608.2 | 8529.5 | 0 |
| 1728882900 | 8529.5 | 38 | 0.45 | 8491.5 | 8547.7 | 8491.5 | 0 |
| 1728623700 | 8491.5 | -7.2 | -0.08 | 8498.7 | 8505 | 8478.3 | 0 |
| 1728537300 | 8498.7 | 41.9 | 0.50 | 8456.8 | 8515.2 | 8456.8 | 0 |
| 1728450900 | 8456.8 | 13.1 | 0.16 | 8443.7 | 8496.5 | 8441.3 | 0 |
| 1728364500 | 8443.7 | -35.3 | -0.42 | 8479 | 8495.3 | 8429.4 | 0 |
| 1728278100 | 8479 | 62.4 | 0.74 | 8416.6 | 8483.6 | 8416.6 | 0 |
| 1728022500 | 8416.6 | -57.7 | -0.68 | 8474.3 | 8474.3 | 8373.7 | 0 |
| 1727936100 | 8474.3 | 4.4 | 0.05 | 8469.9 | 8493.2 | 8454.9 | 0 |
| 1727849700 | 8469.9 | -12 | -0.14 | 8481.9 | 8487.3 | 8448 | 0 |
| 1727763300 | 8481.9 | -56.5 | -0.66 | 8538.4 | 8538.4 | 8460.9 | 0 |
| 1727676900 | 8538.4 | 61.6 | 0.73 | 8476.8 | 8552.6 | 8476.8 | 0 |
| 1727417700 | 8476.8 | 14 | 0.17 | 8462.8 | 8487.8 | 8462.8 | 0 |
| 1727331300 | 8462.8 | 90.1 | 1.08 | 8372.8 | 8464.8 | 8372.8 | 0 |
| 1727244900 | 8372.7 | -12.4 | -0.15 | 8385.1 | 8424.8 | 8361.4 | 0 |
| 1727158500 | 8385.1 | 0.9 | 0.01 | 8384.2 | 8407.9 | 8350.5 | 0 |
| 1727072100 | 8384.2 | -53 | -0.63 | 8437.2 | 8437.2 | 8359 | 0 |
| 1726812900 | 8437.2 | 20.2 | 0.24 | 8417 | 8474.1 | 8415.8 | 0 |
| 1726726500 | 8417 | 52.7 | 0.63 | 8364.3 | 8425.4 | 8355.7 | 0 |
| 1726640100 | 8364.3 | 3.1 | 0.04 | 8361.2 | 8375.6 | 8335.6 | 0 |
| 1726553700 | 8361.2 | 20.1 | 0.24 | 8341.1 | 8371.8 | 8341.1 | 0 |
| 1726467300 | 8341.1 | 17.6 | 0.21 | 8323.5 | 8366.4 | 8323.5 | 0 |
| 1726208100 | 8323.5 | 30.4 | 0.37 | 8293.1 | 8362.2 | 8293.1 | 0 |
| 1726121700 | 8293.1 | 97.9 | 1.19 | 8195.2 | 8296.4 | 8188.2 | 0 |
| 1726035300 | 8195.2 | -21.8 | -0.27 | 8217 | 8229.9 | 8171.9 | 0 |
| 1725948900 | 8217 | 25.1 | 0.31 | 8191.9 | 8259.7 | 8191.9 | 0 |
| 1725862500 | 8191.9 | -22.9 | -0.28 | 8214.8 | 8214.8 | 8118.4 | 0 |
| 1725603300 | 8214.8 | 27.1 | 0.33 | 8187.7 | 8232.3 | 8187.7 | 0 |
| 1725516900 | 8187.7 | 30.7 | 0.38 | 8157 | 8198.2 | 8157 | 0 |
| 1725430500 | 8157 | -165.7 | -1.99 | 8322.7 | 8322.7 | 8136.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
