S&P ASX 200 Banks (XBK)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -30.7 | -0.795584119415 | 3858.8 | 3962.9 | 3790 | 0 | 0 | IX |
| 4 | 188.1 | 5.16758241758 | 3640 | 3962.9 | 3631.5 | 0 | 0 | IX |
| 12 | -0.4 | -0.0104479561186 | 3828.5 | 3962.9 | 3530.8 | 0 | 0 | IX |
| 26 | 494 | 14.8165921838 | 3334.1 | 3962.9 | 3334.1 | 0 | 0 | IX |
| 52 | 910 | 31.1846749597 | 2918.1 | 3962.9 | 2889.2 | 0 | 0 | IX |
| 156 | 1130.4 | 41.9023612707 | 2697.7 | 3962.9 | 2235.1 | 0 | 0 | IX |
| 260 | 1252.9 | 48.6525318422 | 2575.2 | 3962.9 | 1405.1 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 3912.6 | -15 | -0.38 | 3927.6 | 3953.5 | 3899.5 | 0 |
| 1739423700 | 3927.6 | 9.5 | 0.24 | 3918 | 3962.9 | 3908.2 | 0 |
| 1739337300 | 3918.1 | 65 | 1.69 | 3851.9 | 3918.1 | 3831.4 | 0 |
| 1739250900 | 3853.1 | -2.3 | -0.06 | 3855.4 | 3866.5 | 3845 | 0 |
| 1739164500 | 3855.4 | -3.4 | -0.09 | 3858.8 | 3862 | 3816.4 | 0 |
| 1738905300 | 3858.8 | 8.8 | 0.23 | 3850 | 3867.6 | 3820.6 | 0 |
| 1738818900 | 3850 | 91.9 | 2.45 | 3763.1 | 3853 | 3763.1 | 0 |
| 1738732500 | 3758.1 | 18.5 | 0.49 | 3739.6 | 3770.9 | 3739.6 | 0 |
| 1738646100 | 3739.6 | -8.6 | -0.23 | 3748.2 | 3781.3 | 3739.6 | 0 |
| 1738559700 | 3748.2 | -65.1 | -1.71 | 3805.9 | 3805.9 | 3722 | 0 |
| 1738300500 | 3813.3 | 2.9 | 0.08 | 3810.4 | 3831.1 | 3790.4 | 0 |
| 1738214100 | 3810.4 | 30.1 | 0.80 | 3780.3 | 3815.5 | 3780.3 | 0 |
| 1738127700 | 3780.3 | -3.5 | -0.09 | 3784.7 | 3817.9 | 3780.3 | 0 |
| 1738041300 | 3783.8 | 29.9 | 0.80 | 3753.9 | 3797.4 | 3753.9 | 0 |
| 1737695700 | 3753.9 | 14.2 | 0.38 | 3739.7 | 3769.5 | 3739.4 | 0 |
| 1737609300 | 3739.7 | -1.7 | -0.05 | 3742.1 | 3743.7 | 3721.5 | 0 |
| 1737522900 | 3741.4 | 30.5 | 0.82 | 3710.9 | 3757 | 3710.9 | 0 |
| 1737436500 | 3710.9 | 48 | 1.31 | 3662.9 | 3739 | 3662.2 | 0 |
| 1737350100 | 3662.9 | 22.9 | 0.63 | 3640 | 3668.5 | 3631.5 | 0 |
| 1737090900 | 3640 | -53.4 | -1.45 | 3692.8 | 3693.1 | 3635 | 0 |
| 1737004500 | 3693.4 | 99.9 | 2.78 | 3593.5 | 3693.4 | 3593.5 | 0 |
| 1736918100 | 3593.5 | 1.9 | 0.05 | 3594.9 | 3621.4 | 3589.6 | 0 |
| 1736831700 | 3591.6 | -7.9 | -0.22 | 3599.5 | 3629.7 | 3570.4 | 0 |
| 1736745300 | 3599.5 | -72.5 | -1.97 | 3672 | 3672 | 3566.5 | 0 |
| 1736486100 | 3672 | -50.9 | -1.37 | 3727.3 | 3738.3 | 3652 | 0 |
| 1736399700 | 3722.9 | -20 | -0.53 | 3741.6 | 3743 | 3712.4 | 0 |
| 1736313300 | 3742.9 | 60.9 | 1.65 | 3679.8 | 3778.8 | 3658.2 | 0 |
| 1736226900 | 3682 | 19.1 | 0.52 | 3662.9 | 3692.6 | 3661.1 | 0 |
| 1736140500 | 3662.9 | 16.1 | 0.44 | 3646.8 | 3681.8 | 3643.8 | 0 |
| 1735881300 | 3646.8 | 31.7 | 0.88 | 3615.1 | 3655.6 | 3614.7 | 0 |
| 1735794900 | 3615.1 | 8.7 | 0.24 | 3606.4 | 3621.1 | 3592 | 0 |
| 1735617660 | 3606.4 | -34.5 | -0.95 | 3640.9 | 3640.9 | 3602.8 | 0 |
| 1735535700 | 3640.9 | -18.4 | -0.50 | 3659.3 | 3659.3 | 3616.6 | 0 |
| 1735276500 | 3659.3 | 21.6 | 0.59 | 3637.7 | 3661.2 | 3630.8 | 0 |
| 1735014060 | 3637.7 | 15.5 | 0.43 | 3622.2 | 3644.9 | 3612.4 | 0 |
| 1734930900 | 3622.2 | 88.1 | 2.49 | 3534.1 | 3622.2 | 3534.1 | 0 |
| 1734671700 | 3534.1 | -98.9 | -2.72 | 3629.1 | 3629.1 | 3530.8 | 0 |
| 1734585300 | 3633 | -85.9 | -2.31 | 3718.9 | 3718.9 | 3620.5 | 0 |
| 1734498900 | 3718.9 | -15.1 | -0.40 | 3734 | 3743.1 | 3707.1 | 0 |
| 1734412500 | 3734 | 46.4 | 1.26 | 3687.3 | 3741.4 | 3682.8 | 0 |
| 1734326100 | 3687.6 | 12.6 | 0.34 | 3675 | 3696.3 | 3669.6 | 0 |
| 1734066900 | 3675 | 11 | 0.30 | 3664 | 3675 | 3638 | 0 |
| 1733980500 | 3664 | -3.1 | -0.08 | 3667.1 | 3687.2 | 3658.1 | 0 |
| 1733894100 | 3667.1 | -12.2 | -0.33 | 3681.2 | 3687.1 | 3655.1 | 0 |
| 1733807700 | 3679.3 | -63.9 | -1.71 | 3740.1 | 3740.1 | 3656.7 | 0 |
| 1733721300 | 3743.2 | 3.9 | 0.10 | 3739.3 | 3743.2 | 3694.9 | 0 |
| 1733462100 | 3739.3 | -23.9 | -0.64 | 3763.5 | 3769 | 3739.3 | 0 |
| 1733375700 | 3763.2 | 12.1 | 0.32 | 3751.1 | 3779.2 | 3751.1 | 0 |
| 1733289300 | 3751.1 | -40.8 | -1.08 | 3789.3 | 3789.3 | 3742.8 | 0 |
| 1733202900 | 3791.9 | 16.5 | 0.44 | 3780.3 | 3820.7 | 3780.3 | 0 |
| 1733116500 | 3775.4 | 1.2 | 0.03 | 3774.2 | 3791.9 | 3761.6 | 0 |
| 1732857300 | 3774.2 | -15.4 | -0.41 | 3789.6 | 3789.6 | 3757.7 | 0 |
| 1732770900 | 3789.6 | 25.6 | 0.68 | 3764 | 3805.4 | 3762.8 | 0 |
| 1732684500 | 3764 | 39.3 | 1.06 | 3724.7 | 3772.8 | 3724.7 | 0 |
| 1732598100 | 3724.7 | -88.2 | -2.31 | 3814 | 3815.1 | 3717.2 | 0 |
| 1732511700 | 3812.9 | -15.5 | -0.40 | 3828.5 | 3839.5 | 3803.7 | 0 |
| 1732252500 | 3828.4 | 47.2 | 1.25 | 3783.7 | 3832 | 3783.7 | 0 |
| 1732166100 | 3781.2 | 14.5 | 0.38 | 3766.7 | 3793.3 | 3764.5 | 0 |
| 1732079700 | 3766.7 | -7.5 | -0.20 | 3773.4 | 3786.2 | 3750.3 | 0 |
| 1731993300 | 3774.2 | 36.2 | 0.97 | 3737.7 | 3813.6 | 3725.4 | 0 |
| 1731906900 | 3738 | -17.4 | -0.46 | 3755.4 | 3755.4 | 3698.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
