S&P ASX 200 Banks Net Total Return (XBN)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 12022.7 | -116.1 | -0.96 | 12119.3 | 12119.3 | 11950 | 0 |
| 1721283300 | 12138.8 | -30 | -0.25 | 12171.4 | 12233.5 | 12091.8 | 0 |
| 1721196900 | 12168.8 | 106 | 0.88 | 12062.8 | 12205 | 12061.9 | 0 |
| 1721110500 | 12062.8 | 4 | 0.03 | 12067.3 | 12121.2 | 12044.9 | 0 |
| 1721024100 | 12058.8 | 92.4 | 0.77 | 11968.7 | 12102.8 | 11968.7 | 0 |
| 1720764900 | 11966.4 | 157.6 | 1.33 | 11808.8 | 11982.5 | 11808.8 | 0 |
| 1720678500 | 11808.8 | 61.7 | 0.53 | 11758.1 | 11890.3 | 11754.8 | 0 |
| 1720592100 | 11747.1 | 8.2 | 0.07 | 11737.3 | 11747.6 | 11649.4 | 0 |
| 1720505700 | 11738.9 | 204.8 | 1.78 | 11534.1 | 11738.9 | 11534.1 | 0 |
| 1720419300 | 11534.1 | -23.2 | -0.20 | 11563 | 11571.6 | 11506 | 0 |
| 1720160100 | 11557.3 | -61.6 | -0.53 | 11612.2 | 11620 | 11521.4 | 0 |
| 1720073700 | 11618.9 | 161.8 | 1.41 | 11461.2 | 11618.9 | 11461.2 | 0 |
| 1719987300 | 11457.1 | -35.7 | -0.31 | 11506.1 | 11553.5 | 11426.3 | 0 |
| 1719900900 | 11492.8 | -68.2 | -0.59 | 11554.6 | 11556.1 | 11473.4 | 0 |
| 1719814500 | 11561 | -42.2 | -0.36 | 11603.2 | 11603.2 | 11458 | 0 |
| 1719555300 | 11603.2 | 65.4 | 0.57 | 11537.8 | 11654.1 | 11537.8 | 0 |
| 1719468900 | 11537.8 | -75 | -0.65 | 11613.7 | 11613.7 | 11380.3 | 0 |
| 1719382500 | 11612.8 | -129.9 | -1.11 | 11742.7 | 11742.7 | 11590.4 | 0 |
| 1719296100 | 11742.7 | 158 | 1.36 | 11593.7 | 11742.8 | 11593.7 | 0 |
| 1719209700 | 11584.7 | -74.9 | -0.64 | 11659.6 | 11691.8 | 11582.4 | 0 |
| 1718950500 | 11659.6 | -20.7 | -0.18 | 11678.5 | 11696.5 | 11544.2 | 0 |
| 1718864100 | 11680.3 | 46.2 | 0.40 | 11627.7 | 11680.3 | 11597.1 | 0 |
| 1718777700 | 11634.1 | -43 | -0.37 | 11677.1 | 11678 | 11618 | 0 |
| 1718691300 | 11677.1 | 193.7 | 1.69 | 11490.3 | 11677.1 | 11487.9 | 0 |
| 1718604900 | 11483.4 | 41.6 | 0.36 | 11441.8 | 11484.4 | 11407.5 | 0 |
| 1718345700 | 11441.8 | -14.7 | -0.13 | 11449.8 | 11460.6 | 11414.8 | 0 |
| 1718259300 | 11456.5 | 82.8 | 0.73 | 11373.7 | 11501.4 | 11373.7 | 0 |
| 1718172900 | 11373.7 | -47.7 | -0.42 | 11417.8 | 11417.8 | 11316.8 | 0 |
| 1718086500 | 11421.4 | -89 | -0.77 | 11493.5 | 11493.5 | 11339.8 | 0 |
| 1717740900 | 11510.4 | 50.9 | 0.44 | 11459.5 | 11510.4 | 11402.5 | 0 |
| 1717654500 | 11459.5 | 102.8 | 0.91 | 11368.1 | 11500.2 | 11366.9 | 0 |
| 1717568100 | 11356.7 | 69.7 | 0.62 | 11287 | 11386.3 | 11287 | 0 |
| 1717481700 | 11287 | 58.9 | 0.52 | 11228.1 | 11310.1 | 11219.5 | 0 |
| 1717395300 | 11228.1 | 181.3 | 1.64 | 11046.8 | 11228.1 | 11046.8 | 0 |
| 1717136100 | 11046.8 | 103.8 | 0.95 | 10943 | 11046.8 | 10943 | 0 |
| 1717049700 | 10943 | -16.9 | -0.15 | 10948 | 10968 | 10851.1 | 0 |
| 1716963300 | 10959.9 | -216.5 | -1.94 | 11176.4 | 11176.4 | 10936.7 | 0 |
| 1716876900 | 11176.4 | 11.9 | 0.11 | 11164.5 | 11195.9 | 11109.7 | 0 |
| 1716790500 | 11164.5 | 102.3 | 0.92 | 11073.2 | 11190.3 | 11073.2 | 0 |
| 1716531300 | 11062.2 | -142.9 | -1.28 | 11205.1 | 11205.1 | 10987.1 | 0 |
| 1716444900 | 11205.1 | -87.6 | -0.78 | 11277.9 | 11280.1 | 11146.3 | 0 |
| 1716358500 | 11292.7 | 12 | 0.11 | 11286.7 | 11324.4 | 11265.3 | 0 |
| 1716272100 | 11280.7 | 19.3 | 0.17 | 11261.4 | 11283.7 | 11196.8 | 0 |
| 1716185700 | 11261.4 | 61.8 | 0.55 | 11205.8 | 11261.4 | 11202.3 | 0 |
| 1715926500 | 11199.6 | -41.8 | -0.37 | 11241.4 | 11241.4 | 11153.4 | 0 |
| 1715840100 | 11241.4 | 212.7 | 1.93 | 11028.7 | 11262.4 | 11028.7 | 0 |
| 1715753700 | 11028.7 | -37.3 | -0.34 | 11066 | 11100.5 | 11014.1 | 0 |
| 1715667300 | 11066 | -16 | -0.14 | 11074.5 | 11078.2 | 11025.2 | 0 |
| 1715580900 | 11082 | 67.1 | 0.61 | 10993.5 | 11082 | 10938.3 | 0 |
| 1715321700 | 11014.9 | 83.8 | 0.77 | 10943.8 | 11066.8 | 10940.4 | 0 |
| 1715235300 | 10931.1 | -202.2 | -1.82 | 11188 | 11188.4 | 10929.7 | 0 |
| 1715148900 | 11133.3 | 37.8 | 0.34 | 11103.3 | 11170.9 | 11038.7 | 0 |
| 1715062500 | 11095.5 | 172.9 | 1.58 | 10979.9 | 11095.5 | 10905.5 | 0 |
| 1714976100 | 10922.6 | 139.9 | 1.30 | 10801.7 | 10924.9 | 10801.7 | 0 |
| 1714716900 | 10782.7 | 62.3 | 0.58 | 10720.4 | 10794.7 | 10716.9 | 0 |
| 1714630500 | 10720.4 | 100.9 | 0.95 | 10621.9 | 10825.9 | 10621.9 | 0 |
| 1714544100 | 10619.5 | -44 | -0.41 | 10663.5 | 10663.5 | 10565 | 0 |
| 1714457700 | 10663.5 | 59.9 | 0.56 | 10603.6 | 10663.5 | 10561.2 | 0 |
| 1714371300 | 10603.6 | 51.6 | 0.49 | 10552 | 10637.8 | 10552 | 0 |
| 1714112100 | 10552 | -184.9 | -1.72 | 10736.9 | 10736.9 | 10545.7 | 0 |
| 1713939300 | 10736.9 | 47.4 | 0.44 | 10704 | 10797.4 | 10703.4 | 0 |
| 1713852900 | 10689.5 | 127.8 | 1.21 | 10582.4 | 10704.9 | 10579 | 0 |
| 1713766500 | 10561.7 | 78.2 | 0.75 | 10483.5 | 10630.1 | 10482.1 | 0 |
| 1713507300 | 10483.5 | -98.9 | -0.93 | 10574 | 10574 | 10333.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
