S&P ASX 200 Consumer Discretionary Index (XDJ)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 3693.2 | -2.2 | -0.06 | 3695.4 | 3695.4 | 3650.8 | 0 |
| 1721283300 | 3695.4 | 1 | 0.03 | 3694.4 | 3700.8 | 3668.4 | 0 |
| 1721196900 | 3694.4 | 21.4 | 0.58 | 3673 | 3714.9 | 3673 | 0 |
| 1721110500 | 3673 | -30.3 | -0.82 | 3703.3 | 3704.3 | 3671.9 | 0 |
| 1721024100 | 3703.3 | 50.2 | 1.37 | 3653.1 | 3712.6 | 3653.1 | 0 |
| 1720764900 | 3653.1 | 60.1 | 1.67 | 3593 | 3662.7 | 3593 | 0 |
| 1720678500 | 3593 | 31 | 0.87 | 3562 | 3596.2 | 3562 | 0 |
| 1720592100 | 3562 | 2.7 | 0.08 | 3559.3 | 3562 | 3523.9 | 0 |
| 1720505700 | 3559.3 | 28.7 | 0.81 | 3530.6 | 3571.3 | 3530.5 | 0 |
| 1720419300 | 3530.6 | 11.5 | 0.33 | 3519.1 | 3540.8 | 3515.4 | 0 |
| 1720160100 | 3519.1 | 12.8 | 0.37 | 3506.3 | 3519.1 | 3496 | 0 |
| 1720073700 | 3506.3 | 29.4 | 0.85 | 3476.9 | 3510.9 | 3476.9 | 0 |
| 1719987300 | 3476.9 | 6.4 | 0.18 | 3470.5 | 3480.3 | 3452.1 | 0 |
| 1719900900 | 3470.5 | -32.3 | -0.92 | 3502.8 | 3508.2 | 3468.8 | 0 |
| 1719814500 | 3502.8 | -8.7 | -0.25 | 3511.5 | 3513.1 | 3478 | 0 |
| 1719555300 | 3511.5 | -0.5 | -0.01 | 3512 | 3544.9 | 3506.8 | 0 |
| 1719468900 | 3512 | 4.2 | 0.12 | 3507.8 | 3512 | 3449.9 | 0 |
| 1719382500 | 3507.8 | -52 | -1.46 | 3559.8 | 3559.8 | 3488.2 | 0 |
| 1719296100 | 3559.8 | 43.4 | 1.23 | 3516.4 | 3559.8 | 3516.4 | 0 |
| 1719209700 | 3516.4 | -40.9 | -1.15 | 3557.3 | 3558.2 | 3471.9 | 0 |
| 1718950500 | 3557.3 | -13.5 | -0.38 | 3570.8 | 3590 | 3557.3 | 0 |
| 1718864100 | 3570.8 | 3.8 | 0.11 | 3567 | 3587.6 | 3560 | 0 |
| 1718777700 | 3567 | 2.3 | 0.06 | 3564.7 | 3568.5 | 3549.9 | 0 |
| 1718691300 | 3564.7 | 38.9 | 1.10 | 3525.8 | 3576 | 3525.8 | 0 |
| 1718604900 | 3525.8 | 4.6 | 0.13 | 3521.2 | 3535.8 | 3505.6 | 0 |
| 1718345700 | 3521.2 | 6.5 | 0.18 | 3514.7 | 3534.8 | 3510.6 | 0 |
| 1718259300 | 3514.7 | 32.6 | 0.94 | 3482.1 | 3533.1 | 3482.1 | 0 |
| 1718172900 | 3482.1 | -30.6 | -0.87 | 3512.7 | 3512.7 | 3471 | 0 |
| 1718086500 | 3512.7 | 4 | 0.11 | 3508.7 | 3517.2 | 3489.6 | 0 |
| 1717740900 | 3508.7 | 41.4 | 1.19 | 3467.3 | 3515.3 | 3467.3 | 0 |
| 1717654500 | 3467.3 | 19.4 | 0.56 | 3447.9 | 3486.6 | 3446 | 0 |
| 1717568100 | 3447.9 | 37.9 | 1.11 | 3410 | 3447.9 | 3410 | 0 |
| 1717481700 | 3410 | -9.1 | -0.27 | 3419.1 | 3440.2 | 3410 | 0 |
| 1717395300 | 3419.1 | 12.2 | 0.36 | 3406.9 | 3428.8 | 3406.9 | 0 |
| 1717136100 | 3406.9 | 37.5 | 1.11 | 3369.4 | 3407.2 | 3369.4 | 0 |
| 1717049700 | 3369.4 | 24.7 | 0.74 | 3344.7 | 3373.4 | 3319.3 | 0 |
| 1716963300 | 3344.7 | -49.4 | -1.46 | 3394.1 | 3394.1 | 3333.4 | 0 |
| 1716876900 | 3394.1 | -23.3 | -0.68 | 3417.4 | 3417.4 | 3389.7 | 0 |
| 1716790500 | 3417.4 | 38.6 | 1.14 | 3379.6 | 3417.9 | 3379 | 0 |
| 1716531300 | 3378.8 | -84.7 | -2.45 | 3463.5 | 3463.5 | 3376.7 | 0 |
| 1716444900 | 3463.5 | -35.1 | -1.00 | 3498.6 | 3498.6 | 3449.8 | 0 |
| 1716358500 | 3498.6 | -48.6 | -1.37 | 3547.2 | 3547.2 | 3498.6 | 0 |
| 1716272100 | 3547.2 | 11 | 0.31 | 3536.2 | 3566.1 | 3529 | 0 |
| 1716185700 | 3536.2 | 4.1 | 0.12 | 3532.1 | 3550.1 | 3518.1 | 0 |
| 1715926500 | 3532.1 | -44 | -1.23 | 3576.1 | 3586.2 | 3519.8 | 0 |
| 1715840100 | 3576.1 | 85.4 | 2.45 | 3490.7 | 3588.4 | 3490.7 | 0 |
| 1715753700 | 3490.7 | 26.4 | 0.76 | 3464.3 | 3497 | 3464.3 | 0 |
| 1715667300 | 3464.3 | 25 | 0.73 | 3439.3 | 3464.3 | 3435.7 | 0 |
| 1715580900 | 3439.3 | 17.8 | 0.52 | 3421.5 | 3449.3 | 3417.9 | 0 |
| 1715321700 | 3421.5 | 4.1 | 0.12 | 3417.4 | 3448.8 | 3416.7 | 0 |
| 1715235300 | 3417.4 | -89.8 | -2.56 | 3507.2 | 3507.2 | 3415.5 | 0 |
| 1715148900 | 3507.2 | -12.8 | -0.36 | 3520 | 3536.9 | 3501.2 | 0 |
| 1715062500 | 3520 | 66 | 1.91 | 3454 | 3520 | 3454 | 0 |
| 1714976100 | 3454 | 14.5 | 0.42 | 3439.5 | 3460.9 | 3434.5 | 0 |
| 1714716900 | 3439.5 | 67.2 | 1.99 | 3372.3 | 3448.1 | 3371.9 | 0 |
| 1714630500 | 3372.3 | -10.2 | -0.30 | 3382.5 | 3383.4 | 3344.6 | 0 |
| 1714544100 | 3382.5 | -49.6 | -1.45 | 3432.1 | 3432.1 | 3372.5 | 0 |
| 1714457700 | 3432.1 | 26.9 | 0.79 | 3405.2 | 3432.1 | 3387.2 | 0 |
| 1714371300 | 3405.2 | 37.6 | 1.12 | 3367.6 | 3408.1 | 3367.6 | 0 |
| 1714112100 | 3367.6 | -46.2 | -1.35 | 3413.8 | 3413.8 | 3355.8 | 0 |
| 1713939300 | 3413.8 | -8.2 | -0.24 | 3422 | 3458.2 | 3413.8 | 0 |
| 1713852900 | 3422 | 3.1 | 0.09 | 3418.9 | 3439 | 3415.4 | 0 |
| 1713766500 | 3418.9 | 38 | 1.12 | 3380.9 | 3422.7 | 3380.9 | 0 |
| 1713507300 | 3380.9 | -28.3 | -0.83 | 3409.2 | 3409.2 | 3324.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
