S&P ASX All Australian 200 Index (XAT)
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 | -354.1 | -4.35285006577 | 8134.9 | 8174.4 | 7724.5 | 0 | 0 | IX |
| 4 | -746.9 | -8.75851636432 | 8527.7 | 8608 | 7724.5 | 0 | 0 | IX |
| 12 | -518.1 | -6.24299605972 | 8298.9 | 8608 | 7724.5 | 0 | 0 | IX |
| 26 | -289.5 | -3.58722724062 | 8070.3 | 8608 | 7724.5 | 0 | 0 | IX |
| 52 | 54.7 | 0.707989800805 | 7726.1 | 8608 | 7508.6 | 0 | 0 | IX |
| 156 | 743.7 | 10.5682738628 | 7037.1 | 8608 | 6389.9 | 0 | 0 | IX |
| 260 | 2527.4 | 48.109795561 | 5253.4 | 8608 | 4352.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741929300 | 7780.8 | 39.7 | 0.51 | 7741.1 | 7786.9 | 7732.2 | 0 |
| 1741842900 | 7741.1 | -36.2 | -0.47 | 7777.3 | 7814.1 | 7738.4 | 0 |
| 1741756500 | 7777.3 | -102.1 | -1.30 | 7879.4 | 7879.4 | 7724.5 | 0 |
| 1741670100 | 7879.4 | -74.4 | -0.94 | 7953.8 | 7953.8 | 7806.7 | 0 |
| 1741583700 | 7953.8 | 12.8 | 0.16 | 7941 | 7969.8 | 7940.1 | 0 |
| 1741324500 | 7941 | -149.8 | -1.85 | 8090.8 | 8090.8 | 7938.7 | 0 |
| 1741238100 | 8090.8 | -44.1 | -0.54 | 8134.9 | 8174.4 | 8072.8 | 0 |
| 1741151700 | 8134.9 | -55.1 | -0.67 | 8190 | 8190 | 8089.9 | 0 |
| 1741065300 | 8190 | -48.4 | -0.59 | 8238.4 | 8238.4 | 8142.5 | 0 |
| 1740978900 | 8238.4 | 72.5 | 0.89 | 8165.9 | 8244.8 | 8165.9 | 0 |
| 1740719700 | 8165.9 | -96.4 | -1.17 | 8262.3 | 8262.3 | 8149.2 | 0 |
| 1740633300 | 8262.3 | 26.9 | 0.33 | 8235.4 | 8294.9 | 8235.4 | 0 |
| 1740546900 | 8235.4 | -14.6 | -0.18 | 8250 | 8250 | 8205.2 | 0 |
| 1740460500 | 8250 | -55.3 | -0.67 | 8305.3 | 8305.3 | 8224.8 | 0 |
| 1740374100 | 8305.3 | 15.9 | 0.19 | 8289.4 | 8307.3 | 8212.1 | 0 |
| 1740114900 | 8289.4 | -22.8 | -0.27 | 8312.2 | 8346.7 | 8282.7 | 0 |
| 1740028500 | 8312.2 | -97.5 | -1.16 | 8409.7 | 8409.7 | 8276.1 | 0 |
| 1739942100 | 8409.7 | -65.3 | -0.77 | 8475 | 8475.9 | 8379.6 | 0 |
| 1739855700 | 8475 | -56.2 | -0.66 | 8531.2 | 8538.9 | 8462.4 | 0 |
| 1739769300 | 8531.2 | -16.3 | -0.19 | 8547.5 | 8547.5 | 8472.9 | 0 |
| 1739510100 | 8547.5 | 14.8 | 0.17 | 8532.7 | 8608 | 8532.7 | 0 |
| 1739423700 | 8532.7 | 5 | 0.06 | 8527.7 | 8568 | 8527.2 | 0 |
| 1739337300 | 8527.7 | 55.1 | 0.65 | 8472.6 | 8527.7 | 8460.7 | 0 |
| 1739250900 | 8472.6 | -0.5 | -0.01 | 8473.1 | 8504.6 | 8468.9 | 0 |
| 1739164500 | 8473.1 | -31.1 | -0.37 | 8504.2 | 8504.2 | 8436.3 | 0 |
| 1738905300 | 8504.2 | -6.6 | -0.08 | 8510.8 | 8525.9 | 8491.8 | 0 |
| 1738818900 | 8510.8 | 105.9 | 1.26 | 8404.9 | 8513.4 | 8404.9 | 0 |
| 1738732500 | 8404.9 | 43.9 | 0.53 | 8361 | 8430.1 | 8361 | 0 |
| 1738646100 | 8361 | -6.1 | -0.07 | 8367.1 | 8435.4 | 8361 | 0 |
| 1738559700 | 8367.1 | -151.4 | -1.78 | 8518.5 | 8518.5 | 8341.4 | 0 |
| 1738300500 | 8518.5 | 39.6 | 0.47 | 8478.9 | 8552.2 | 8478.9 | 0 |
| 1738214100 | 8478.9 | 46.5 | 0.55 | 8432.4 | 8501.4 | 8429.9 | 0 |
| 1738127700 | 8432.4 | 47.9 | 0.57 | 8386.9 | 8467.8 | 8382.1 | 0 |
| 1738041300 | 8384.5 | -12.5 | -0.15 | 8397 | 8413 | 8371.5 | 0 |
| 1737695700 | 8397 | 31.1 | 0.37 | 8365.9 | 8409.6 | 8365.9 | 0 |
| 1737609300 | 8365.9 | -49.8 | -0.59 | 8415.7 | 8415.7 | 8353.2 | 0 |
| 1737522900 | 8415.7 | 26.7 | 0.32 | 8389 | 8442.2 | 8382.9 | 0 |
| 1737436500 | 8389 | 56.5 | 0.68 | 8332.5 | 8439.9 | 8332.5 | 0 |
| 1737350100 | 8332.5 | 36.2 | 0.44 | 8296.3 | 8341.7 | 8296.3 | 0 |
| 1737090900 | 8296.3 | -19.5 | -0.23 | 8315.8 | 8333.5 | 8289.4 | 0 |
| 1737004500 | 8315.8 | 112.8 | 1.38 | 8203 | 8335.6 | 8203 | 0 |
| 1736918100 | 8203 | -18.4 | -0.22 | 8221.4 | 8254.6 | 8202.5 | 0 |
| 1736831700 | 8221.4 | 40 | 0.49 | 8181.4 | 8244.8 | 8181.4 | 0 |
| 1736745300 | 8181.4 | -103.8 | -1.25 | 8285.2 | 8285.2 | 8149.9 | 0 |
| 1736486100 | 8285.2 | -36.2 | -0.44 | 8321.4 | 8349 | 8253.7 | 0 |
| 1736399700 | 8321.4 | -22.1 | -0.26 | 8343.5 | 8343.5 | 8283.6 | 0 |
| 1736313300 | 8343.5 | 65.7 | 0.79 | 8277.8 | 8365.4 | 8254.8 | 0 |
| 1736226900 | 8277.8 | 27.2 | 0.33 | 8250.6 | 8290 | 8250.6 | 0 |
| 1736140500 | 8250.6 | 7.2 | 0.09 | 8243.4 | 8284.9 | 8235.9 | 0 |
| 1735881300 | 8243.4 | 50.7 | 0.62 | 8192.7 | 8257.2 | 8191.9 | 0 |
| 1735794900 | 8192.7 | 42 | 0.52 | 8150.7 | 8195.7 | 8137.3 | 0 |
| 1735617660 | 8150.7 | -73.9 | -0.90 | 8224.6 | 8224.6 | 8150.7 | 0 |
| 1735535700 | 8224.6 | -26.9 | -0.33 | 8251.5 | 8251.5 | 8173.6 | 0 |
| 1735276500 | 8251.5 | 40.6 | 0.49 | 8210.9 | 8270.9 | 8210.2 | 0 |
| 1735014060 | 8210.9 | 17.8 | 0.22 | 8193.1 | 8217.2 | 8183.4 | 0 |
| 1734930900 | 8193.1 | 136.1 | 1.69 | 8057 | 8193.1 | 8057 | 0 |
| 1734671700 | 8057 | -102.8 | -1.26 | 8159.8 | 8159.8 | 8041.2 | 0 |
| 1734585300 | 8159.8 | -139.1 | -1.68 | 8298.9 | 8298.9 | 8116.6 | 0 |
| 1734498900 | 8298.9 | -2.7 | -0.03 | 8301.6 | 8333.1 | 8285.5 | 0 |
| 1734412500 | 8301.6 | 64.8 | 0.79 | 8236.8 | 8315.7 | 8224.8 | 0 |
| 1734326100 | 8236.8 | -46.7 | -0.56 | 8283.5 | 8283.5 | 8228.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
