Australian SE All Ordinaries Index (XAO)
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 | 203.6 | 2.407530035 | 8456.8 | 8706.9 | 8456.8 | 0 | 0 | IX |
| 4 | 188.9 | 2.22982942808 | 8471.5 | 8706.9 | 8402.9 | 0 | 0 | IX |
| 12 | 220.9 | 2.61745364062 | 8439.5 | 8771.3 | 8301.6 | 0 | 0 | IX |
| 26 | 494 | 6.04917711599 | 8166.4 | 8771.3 | 7838 | 0 | 0 | IX |
| 52 | 958.1 | 12.4391415551 | 7702.3 | 8771.3 | 7702.3 | 0 | 0 | IX |
| 156 | 1172.4 | 15.6570512821 | 7488 | 8771.3 | 6581.6 | 0 | 0 | IX |
| 260 | 1411.4 | 19.4702717616 | 7249 | 8771.3 | 4429.1 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 8660.4 | 31.3 | 0.36 | 8629.1 | 8674 | 8629.1 | 0 |
| 1737609300 | 8629.1 | -51.4 | -0.59 | 8680.5 | 8680.5 | 8615.3 | 0 |
| 1737522900 | 8680.5 | 27.8 | 0.32 | 8652.7 | 8706.9 | 8647.5 | 0 |
| 1737436500 | 8652.7 | 58.3 | 0.68 | 8594.4 | 8699.8 | 8594.4 | 0 |
| 1737350100 | 8594.4 | 37 | 0.43 | 8557.4 | 8602 | 8557.4 | 0 |
| 1737090900 | 8557.4 | -11.7 | -0.14 | 8569.1 | 8591.1 | 8549.7 | 0 |
| 1737004500 | 8569.1 | 112.3 | 1.33 | 8456.8 | 8592.3 | 8456.8 | 0 |
| 1736918100 | 8456.8 | -15 | -0.18 | 8471.8 | 8506.2 | 8456.8 | 0 |
| 1736831700 | 8471.8 | 39.9 | 0.47 | 8431.9 | 8494.3 | 8431.9 | 0 |
| 1736745300 | 8431.9 | -111.8 | -1.31 | 8543.7 | 8543.7 | 8402.9 | 0 |
| 1736486100 | 8543.7 | -34.1 | -0.40 | 8577.8 | 8605.6 | 8512.9 | 0 |
| 1736399700 | 8577.8 | -21.6 | -0.25 | 8599.4 | 8599.4 | 8541 | 0 |
| 1736313300 | 8599.4 | 56.5 | 0.66 | 8542.9 | 8618.7 | 8517.4 | 0 |
| 1736226900 | 8542.9 | 26.4 | 0.31 | 8516.5 | 8555.3 | 8516.5 | 0 |
| 1736140500 | 8516.5 | 4.6 | 0.05 | 8511.9 | 8553.9 | 8505 | 0 |
| 1735881300 | 8511.9 | 46.9 | 0.55 | 8465 | 8526 | 8464.2 | 0 |
| 1735794900 | 8465 | 44.5 | 0.53 | 8420.5 | 8467.1 | 8405 | 0 |
| 1735617660 | 8420.5 | -75.5 | -0.89 | 8496 | 8496 | 8420.5 | 0 |
| 1735535700 | 8496 | -24.1 | -0.28 | 8520.1 | 8520.1 | 8443.7 | 0 |
| 1735276500 | 8520.1 | 48.6 | 0.57 | 8471.5 | 8538.4 | 8471.4 | 0 |
| 1735014060 | 8471.5 | 18.8 | 0.22 | 8452.7 | 8477.3 | 8444.7 | 0 |
| 1734930900 | 8452.7 | 135.6 | 1.63 | 8316.7 | 8452.7 | 8316.7 | 0 |
| 1734671700 | 8317.1 | -97.9 | -1.16 | 8415 | 8415 | 8301.6 | 0 |
| 1734585300 | 8415 | -143.6 | -1.68 | 8558.6 | 8558.6 | 8368.6 | 0 |
| 1734498900 | 8558.6 | 0 | 0.00 | 8558.6 | 8591.6 | 8545.2 | 0 |
| 1734412500 | 8558.6 | 64.6 | 0.76 | 8494 | 8572.1 | 8481.2 | 0 |
| 1734326100 | 8494 | -56.3 | -0.66 | 8550.3 | 8550.3 | 8486.1 | 0 |
| 1734066900 | 8550.3 | -36.6 | -0.43 | 8586.9 | 8586.9 | 8520 | 0 |
| 1733980500 | 8586.9 | -23.5 | -0.27 | 8610.4 | 8644.8 | 8585.3 | 0 |
| 1733894100 | 8610.4 | -39.6 | -0.46 | 8650 | 8652.9 | 8600.9 | 0 |
| 1733807700 | 8650 | -37 | -0.43 | 8687 | 8716.8 | 8618.3 | 0 |
| 1733721300 | 8687 | -2.3 | -0.03 | 8689.3 | 8689.3 | 8640.1 | 0 |
| 1733462100 | 8689.3 | -55.2 | -0.63 | 8744.5 | 8744.5 | 8687.8 | 0 |
| 1733375700 | 8744.5 | 16 | 0.18 | 8728.5 | 8762.8 | 8728.1 | 0 |
| 1733289300 | 8728.5 | -26.2 | -0.30 | 8754.7 | 8757.2 | 8695.5 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
