S&P ASX 200 Banks Total Return (XBT)
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 | 34 | 0.251293422025 | 13530 | 13617.6 | 13400.5 | 0 | 0 | IX |
| 4 | -388.1 | -2.78166010851 | 13952.1 | 14056.5 | 13132.5 | 0 | 0 | IX |
| 12 | 979.2 | 7.78081495137 | 12584.8 | 14280.8 | 12487.7 | 0 | 0 | IX |
| 26 | 1977.4 | 17.0662662041 | 11586.6 | 14280.8 | 11411.8 | 0 | 0 | IX |
| 52 | 3681.9 | 37.258275063 | 9882.1 | 14280.8 | 9756.3 | 0 | 0 | IX |
| 156 | 5143.8 | 61.088810242 | 8420.2 | 14280.8 | 7327.5 | 0 | 0 | IX |
| 260 | 6605.3 | 94.9214652162 | 6958.7 | 14280.8 | 4225.3 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735794900 | 13446.1 | 32.4 | 0.24 | 13413.7 | 13468.4 | 13360.1 | 0 |
| 1735617660 | 13413.7 | -128.2 | -0.95 | 13541.9 | 13541.9 | 13400.5 | 0 |
| 1735535700 | 13541.9 | -68.6 | -0.50 | 13610.5 | 13610.5 | 13451.6 | 0 |
| 1735276500 | 13610.5 | 80.5 | 0.59 | 13530 | 13617.6 | 13504.5 | 0 |
| 1735014060 | 13530 | 57.4 | 0.43 | 13472.6 | 13556.9 | 13435.9 | 0 |
| 1734930900 | 13472.6 | 327.9 | 2.49 | 13144.7 | 13472.6 | 13144.7 | 0 |
| 1734671700 | 13144.7 | -368 | -2.72 | 13498.2 | 13498.2 | 13132.5 | 0 |
| 1734585300 | 13512.7 | -319.4 | -2.31 | 13832.1 | 13832.1 | 13466 | 0 |
| 1734498900 | 13832.1 | -56.1 | -0.40 | 13888.2 | 13922 | 13788.4 | 0 |
| 1734412500 | 13888.2 | 172.4 | 1.26 | 13714.5 | 13915.8 | 13697.7 | 0 |
| 1734326100 | 13715.8 | 47.1 | 0.34 | 13668.7 | 13747.9 | 13648.6 | 0 |
| 1734066900 | 13668.7 | 40.8 | 0.30 | 13627.9 | 13668.7 | 13531.3 | 0 |
| 1733980500 | 13627.9 | -11.7 | -0.09 | 13639.6 | 13714.1 | 13606.2 | 0 |
| 1733894100 | 13639.6 | -45.5 | -0.33 | 13691.8 | 13713.8 | 13595 | 0 |
| 1733807700 | 13685.1 | -237.3 | -1.70 | 13911 | 13911 | 13600.8 | 0 |
| 1733721300 | 13922.4 | 14.4 | 0.10 | 13908 | 13922.4 | 13742.8 | 0 |
| 1733462100 | 13908 | -88.8 | -0.63 | 13998.2 | 14018.4 | 13908 | 0 |
| 1733375700 | 13996.8 | 44.7 | 0.32 | 13952.1 | 14056.5 | 13952.1 | 0 |
| 1733289300 | 13952.1 | -151.4 | -1.07 | 14093.8 | 14093.8 | 13920.9 | 0 |
| 1733202900 | 14103.5 | 61 | 0.43 | 14060.6 | 14210.9 | 14060.6 | 0 |
| 1733116500 | 14042.5 | 4.8 | 0.03 | 14037.7 | 14103.7 | 13991 | 0 |
| 1732857300 | 14037.7 | -57.3 | -0.41 | 14095 | 14095 | 13976.6 | 0 |
| 1732770900 | 14095 | 94.9 | 0.68 | 14000.1 | 14154 | 13995.3 | 0 |
| 1732684500 | 14000.1 | 146.3 | 1.06 | 13853.8 | 14032.5 | 13853.8 | 0 |
| 1732598100 | 13853.8 | -328 | -2.31 | 14185.9 | 14189.9 | 13825.8 | 0 |
| 1732511700 | 14181.8 | -57.7 | -0.41 | 14239.8 | 14280.8 | 14147.5 | 0 |
| 1732252500 | 14239.5 | 175.8 | 1.25 | 14073.3 | 14252.8 | 14073.3 | 0 |
| 1732166100 | 14063.7 | 53.6 | 0.38 | 14010.1 | 14108.9 | 14001.7 | 0 |
| 1732079700 | 14010.1 | -27.8 | -0.20 | 14034.8 | 14082.5 | 13948.9 | 0 |
| 1731993300 | 14037.9 | 134.5 | 0.97 | 13902 | 14184.5 | 13856.3 | 0 |
| 1731906900 | 13903.4 | -64.5 | -0.46 | 13967.9 | 13967.9 | 13755.4 | 0 |
| 1731647700 | 13967.9 | 236.8 | 1.72 | 13731.1 | 13967.9 | 13730.7 | 0 |
| 1731561300 | 13731.1 | 213.4 | 1.58 | 13529.3 | 13738.9 | 13529.3 | 0 |
| 1731474900 | 13517.7 | -100.3 | -0.74 | 13592.2 | 13599.9 | 13360.7 | 0 |
| 1731388500 | 13618 | 34.1 | 0.25 | 13643.7 | 13675.5 | 13517.8 | 0 |
| 1731302100 | 13583.9 | 28.8 | 0.21 | 13555.1 | 13631.9 | 13483.8 | 0 |
| 1731042900 | 13555.1 | 183 | 1.37 | 13369.4 | 13570.1 | 13362.2 | 0 |
| 1730956500 | 13372.1 | 106.3 | 0.80 | 13325.6 | 13401 | 13104.7 | 0 |
| 1730870100 | 13265.8 | 148.6 | 1.13 | 13117.2 | 13283.9 | 13117.2 | 0 |
| 1730783700 | 13117.2 | -75.9 | -0.58 | 13193.1 | 13193.1 | 13038 | 0 |
| 1730697300 | 13193.1 | 158.5 | 1.22 | 13034.9 | 13209.4 | 12936.7 | 0 |
| 1730438100 | 13034.6 | -74.7 | -0.57 | 13109.3 | 13109.3 | 12889.1 | 0 |
| 1730351700 | 13109.3 | 22.3 | 0.17 | 13088.3 | 13156.3 | 13017.6 | 0 |
| 1730265300 | 13087 | -121.6 | -0.92 | 13208.6 | 13215.4 | 13012.3 | 0 |
| 1730178900 | 13208.6 | 82.5 | 0.63 | 13126.1 | 13255 | 13126.1 | 0 |
| 1730092500 | 13126.1 | -83.5 | -0.63 | 13209.6 | 13220.2 | 13084.7 | 0 |
| 1729833300 | 13209.6 | 27.4 | 0.21 | 13184.1 | 13272.1 | 13149.4 | 0 |
| 1729746900 | 13182.2 | 115.6 | 0.88 | 13066.6 | 13234.3 | 13022.1 | 0 |
| 1729660500 | 13066.6 | 37.8 | 0.29 | 13023.2 | 13077.7 | 12984.8 | 0 |
| 1729574100 | 13028.8 | -248.7 | -1.87 | 13270.9 | 13270.9 | 13004.5 | 0 |
| 1729487700 | 13277.5 | 79.1 | 0.60 | 13205.9 | 13324.9 | 13200.5 | 0 |
| 1729228500 | 13198.4 | 11.8 | 0.09 | 13186.6 | 13232.4 | 13126.6 | 0 |
| 1729142100 | 13186.6 | 232.8 | 1.80 | 12953.8 | 13186.6 | 12953.8 | 0 |
| 1729055700 | 12953.8 | 77.9 | 0.61 | 12873.8 | 12983.3 | 12836.3 | 0 |
| 1728969300 | 12875.9 | 197.7 | 1.56 | 12678.2 | 12913.7 | 12678.2 | 0 |
| 1728882900 | 12678.2 | 117.9 | 0.94 | 12560.3 | 12678.2 | 12560.3 | 0 |
| 1728623700 | 12560.3 | -19.7 | -0.16 | 12577.3 | 12596 | 12487.7 | 0 |
| 1728537300 | 12580 | 4.3 | 0.03 | 12584.8 | 12685.7 | 12553.2 | 0 |
| 1728450900 | 12575.7 | 57 | 0.46 | 12518.7 | 12648.2 | 12518.7 | 0 |
| 1728364500 | 12518.7 | 37.7 | 0.30 | 12481 | 12585.1 | 12422.5 | 0 |
| 1728278100 | 12481 | 203.4 | 1.66 | 12289.6 | 12514.1 | 12289.5 | 0 |
| 1728022500 | 12277.6 | -188.5 | -1.51 | 12466.1 | 12466.1 | 12258.2 | 0 |
| 1727936100 | 12466.1 | -17.3 | -0.14 | 12483.4 | 12537.3 | 12437.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
