S&P ASX Buy Write Index (XBW)
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 | 2053.7 | 1.19983501319 | 171165.2 | 173218.9 | 171165.2 | 0 | 0 | IX |
| 4 | 4035.8 | 2.3854628506 | 169183.1 | 173218.9 | 168866.9 | 0 | 0 | IX |
| 12 | 5500.8 | 3.27978912234 | 167718.1 | 173218.9 | 165770.1 | 0 | 0 | IX |
| 26 | 13784.6 | 8.6459438151 | 159434.3 | 173218.9 | 159434.3 | 0 | 0 | IX |
| 52 | 22465 | 14.9017703688 | 150753.9 | 173218.9 | 149960.8 | 0 | 0 | IX |
| 156 | 50746.4 | 41.434934373 | 122472.5 | 173218.9 | 116810.4 | 0 | 0 | IX |
| 260 | 55499.9 | 47.1460851689 | 117719 | 173218.9 | 81647.6 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739337300 | 172719.6 | 64.1 | 0.04 | 172719.6 | 172719.6 | 172719.6 | 0 |
| 1739250900 | 172655.5 | -76.2 | -0.04 | 172655.5 | 172655.5 | 172655.5 | 0 |
| 1739164500 | 172731.7 | 91.4 | 0.05 | 172731.7 | 172731.7 | 172731.7 | 0 |
| 1738905300 | 172640.3 | 864.9 | 0.50 | 172640.3 | 172640.3 | 172640.3 | 0 |
| 1738818900 | 171775.4 | 610.2 | 0.36 | 171775.4 | 171775.4 | 171775.4 | 0 |
| 1738732500 | 171165.2 | 93.2 | 0.05 | 171165.2 | 171165.2 | 171165.2 | 0 |
| 1738646100 | 171072 | -1 | -0.76 | 171072 | 171072 | 171072 | 0 |
| 1738559700 | 172379.8 | 112.6 | 0.07 | 172379.8 | 172379.8 | 172379.8 | 0 |
| 1738300500 | 172267.2 | 471.9 | 0.27 | 172267.2 | 172267.2 | 172267.2 | 0 |
| 1738214100 | 171795.3 | 323.1 | 0.19 | 171795.3 | 171795.3 | 171795.3 | 0 |
| 1738127700 | 171472.2 | -47.4 | -0.03 | 171472.2 | 171472.2 | 171472.2 | 0 |
| 1738041300 | 171519.6 | 268 | 0.16 | 171519.6 | 171519.6 | 171519.6 | 0 |
| 1737695700 | 171251.6 | -260.4 | -0.15 | 171251.6 | 171251.6 | 171251.6 | 0 |
| 1737609300 | 171512 | 255.2 | 0.15 | 171512 | 171512 | 171512 | 0 |
| 1737522900 | 171256.8 | 600.2 | 0.35 | 171256.8 | 171256.8 | 171256.8 | 0 |
| 1737436500 | 170656.6 | 437 | 0.26 | 170656.6 | 170656.6 | 170656.6 | 0 |
| 1737350100 | 170219.6 | -239.3 | -0.14 | 170219.6 | 170219.6 | 170219.6 | 0 |
| 1737090900 | 170458.9 | 1 | 0.94 | 170458.9 | 170458.9 | 170458.9 | 0 |
| 1737004500 | 168866.9 | -316.2 | -0.19 | 168866.9 | 168866.9 | 168866.9 | 0 |
| 1736918100 | 169183.1 | 650.9 | 0.39 | 169183.1 | 169183.1 | 169183.1 | 0 |
| 1736831700 | 168532.2 | -1 | -0.74 | 168532.2 | 168532.2 | 168532.2 | 0 |
| 1736745300 | 169784.6 | -413.5 | -0.24 | 169784.6 | 169784.6 | 169784.6 | 0 |
| 1736486100 | 170198.1 | -11.5 | -0.01 | 170198.1 | 170198.1 | 170198.1 | 0 |
| 1736399700 | 170209.6 | 569.2 | 0.34 | 170209.6 | 170209.6 | 170209.6 | 0 |
| 1736313300 | 169640.4 | 443.3 | 0.26 | 169640.4 | 169640.4 | 169640.4 | 0 |
| 1736226900 | 169197.1 | 124.4 | 0.07 | 169197.1 | 169197.1 | 169197.1 | 0 |
| 1736140500 | 169072.7 | 720.3 | 0.43 | 169072.7 | 169072.7 | 169072.7 | 0 |
| 1735881300 | 168352.4 | 577.5 | 0.34 | 168352.4 | 168352.4 | 168352.4 | 0 |
| 1735794900 | 167774.9 | -932.9 | -0.55 | 167774.9 | 167774.9 | 167774.9 | 0 |
| 1735617660 | 168707.8 | -40 | -0.02 | 168707.8 | 168707.8 | 168707.8 | 0 |
| 1735535700 | 168747.8 | 521.8 | 0.31 | 168747.8 | 168747.8 | 168747.8 | 0 |
| 1735276500 | 168226 | 476.4 | 0.28 | 168226 | 168226 | 168226 | 0 |
| 1735014060 | 167749.6 | 1 | 1.19 | 167749.6 | 167749.6 | 167749.6 | 0 |
| 1734930900 | 165770.1 | -1 | -0.93 | 165770.1 | 165770.1 | 165770.1 | 0 |
| 1734671700 | 167322.4 | -1 | -0.98 | 167322.4 | 167322.4 | 167322.4 | 0 |
| 1734585300 | 168979.7 | 57 | 0.03 | 168979.7 | 168979.7 | 168979.7 | 0 |
| 1734498900 | 168922.7 | 149.4 | 0.09 | 168922.7 | 168922.7 | 168922.7 | 0 |
| 1734412500 | 168773.3 | -56.5 | -0.03 | 168773.3 | 168773.3 | 168773.3 | 0 |
| 1734326100 | 168829.8 | 109.9 | 0.07 | 168829.8 | 168829.8 | 168829.8 | 0 |
| 1734066900 | 168719.9 | 55.1 | 0.03 | 168719.9 | 168719.9 | 168719.9 | 0 |
| 1733980500 | 168664.8 | -54.1 | -0.03 | 168664.8 | 168664.8 | 168664.8 | 0 |
| 1733894100 | 168718.9 | 36.2 | 0.02 | 168718.9 | 168718.9 | 168718.9 | 0 |
| 1733807700 | 168682.7 | 163.1 | 0.10 | 168682.7 | 168682.7 | 168682.7 | 0 |
| 1733721300 | 168519.6 | -289.6 | -0.17 | 168519.6 | 168519.6 | 168519.6 | 0 |
| 1733462100 | 168809.2 | 205.5 | 0.12 | 168809.2 | 168809.2 | 168809.2 | 0 |
| 1733375700 | 168603.7 | 70.1 | 0.04 | 168603.7 | 168603.7 | 168603.7 | 0 |
| 1733289300 | 168533.6 | -64.3 | -0.04 | 168533.6 | 168533.6 | 168533.6 | 0 |
| 1733202900 | 168597.9 | 104.2 | 0.06 | 168597.9 | 168597.9 | 168597.9 | 0 |
| 1733116500 | 168493.7 | 228.6 | 0.14 | 168493.7 | 168493.7 | 168493.7 | 0 |
| 1732857300 | 168265.1 | 116.9 | 0.07 | 168265.1 | 168265.1 | 168265.1 | 0 |
| 1732770900 | 168148.2 | 170.3 | 0.10 | 168148.2 | 168148.2 | 168148.2 | 0 |
| 1732684500 | 167977.9 | -50 | -0.03 | 167977.9 | 167977.9 | 167977.9 | 0 |
| 1732598100 | 168027.9 | -84.2 | -0.05 | 168027.9 | 168027.9 | 168027.9 | 0 |
| 1732511700 | 168112.1 | 294.3 | 0.18 | 168112.1 | 168112.1 | 168112.1 | 0 |
| 1732252500 | 167817.8 | 144.3 | 0.09 | 167817.8 | 167817.8 | 167817.8 | 0 |
| 1732166100 | 167673.5 | -44.6 | -0.03 | 167673.5 | 167673.5 | 167673.5 | 0 |
| 1732079700 | 167718.1 | 253.7 | 0.15 | 167718.1 | 167718.1 | 167718.1 | 0 |
| 1731993300 | 167464.4 | 104.11 | 0.06 | 167464.4 | 167464.4 | 167464.4 | 0 |
| 1731906900 | 167360.29 | 331.19 | 0.20 | 167360.29 | 167360.29 | 167360.29 | 0 |
| 1731647700 | 167029.1 | 374.9 | 0.22 | 167029.1 | 167029.1 | 167029.1 | 0 |
| 1731561300 | 166654.2 | -299.3 | -0.18 | 166654.2 | 166654.2 | 166654.2 | 0 |
| 1731474900 | 166953.5 | 90.21 | 0.05 | 166953.5 | 166953.5 | 166953.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
