S&P ASX 200 Emerging Companies TR (XET)
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 | 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 | 3205.8 | -13 | -0.40 | 3218.8 | 3218.8 | 3185.8 | 0 |
| 1721283300 | 3218.8 | -27.5 | -0.85 | 3246.3 | 3246.3 | 3207.8 | 0 |
| 1721196900 | 3246.3 | -11.1 | -0.34 | 3257.4 | 3283.5 | 3230.6 | 0 |
| 1721110500 | 3257.4 | -41 | -1.24 | 3298.4 | 3303.7 | 3237.6 | 0 |
| 1721024100 | 3298.4 | 1.8 | 0.05 | 3296.6 | 3313.6 | 3278.7 | 0 |
| 1720764900 | 3296.6 | 65.4 | 2.02 | 3231.3 | 3300.3 | 3231.3 | 0 |
| 1720678500 | 3231.2 | 31 | 0.97 | 3200.2 | 3239.1 | 3200.2 | 0 |
| 1720592100 | 3200.2 | 5.2 | 0.16 | 3195 | 3200.2 | 3177.3 | 0 |
| 1720505700 | 3195 | -0.9 | -0.03 | 3195.9 | 3200.6 | 3181.2 | 0 |
| 1720419300 | 3195.9 | -22.7 | -0.71 | 3218.6 | 3235.2 | 3191.7 | 0 |
| 1720160100 | 3218.6 | 8.4 | 0.26 | 3210.2 | 3220.6 | 3199.5 | 0 |
| 1720073700 | 3210.2 | 42.8 | 1.35 | 3167.4 | 3214.1 | 3167.4 | 0 |
| 1719987300 | 3167.4 | 25.4 | 0.81 | 3142.1 | 3170.8 | 3142.1 | 0 |
| 1719900900 | 3142 | 2.9 | 0.09 | 3139.6 | 3149.8 | 3135.5 | 0 |
| 1719814500 | 3139.1 | -25.2 | -0.80 | 3164.3 | 3167.7 | 3134.1 | 0 |
| 1719555300 | 3164.3 | 27.9 | 0.89 | 3136.4 | 3168.8 | 3131.9 | 0 |
| 1719468900 | 3136.4 | -7.1 | -0.23 | 3146.1 | 3148 | 3112.6 | 0 |
| 1719382500 | 3143.5 | 2.4 | 0.08 | 3141.1 | 3143.5 | 3114.6 | 0 |
| 1719296100 | 3141.1 | 9.3 | 0.30 | 3131.8 | 3143.3 | 3121.9 | 0 |
| 1719209700 | 3131.8 | -70.8 | -2.21 | 3202.6 | 3202.6 | 3112.9 | 0 |
| 1718950500 | 3202.6 | 9.1 | 0.28 | 3193.5 | 3204.4 | 3180 | 0 |
| 1718864100 | 3193.5 | 20.4 | 0.64 | 3173.1 | 3193.5 | 3165.1 | 0 |
| 1718777700 | 3173.1 | 32.9 | 1.05 | 3140.2 | 3173.1 | 3140.2 | 0 |
| 1718691300 | 3140.2 | 37.3 | 1.20 | 3102.9 | 3140.2 | 3102.9 | 0 |
| 1718604900 | 3102.9 | -31.6 | -1.01 | 3134.5 | 3135.1 | 3096.9 | 0 |
| 1718345700 | 3134.5 | -13.5 | -0.43 | 3148 | 3151.5 | 3127 | 0 |
| 1718259300 | 3148 | 14.5 | 0.46 | 3133.5 | 3163.4 | 3133.5 | 0 |
| 1718172900 | 3133.5 | -23 | -0.73 | 3156.5 | 3156.5 | 3126.5 | 0 |
| 1718086500 | 3156.5 | -39.7 | -1.24 | 3196.2 | 3196.8 | 3149.9 | 0 |
| 1717740900 | 3196.2 | 7.3 | 0.23 | 3190.1 | 3213.9 | 3188.5 | 0 |
| 1717654500 | 3188.9 | 1.3 | 0.04 | 3188.7 | 3201.4 | 3184.2 | 0 |
| 1717568100 | 3187.6 | -46 | -1.42 | 3234.7 | 3234.7 | 3181.2 | 0 |
| 1717481700 | 3233.6 | -38.5 | -1.18 | 3272.1 | 3272.8 | 3224.4 | 0 |
| 1717395300 | 3272.1 | -15 | -0.46 | 3287.1 | 3300.7 | 3267.6 | 0 |
| 1717136100 | 3287.1 | 37.4 | 1.15 | 3249.7 | 3287.1 | 3241.7 | 0 |
| 1717049700 | 3249.7 | -47.5 | -1.44 | 3297.2 | 3297.2 | 3244.5 | 0 |
| 1716963300 | 3297.2 | -3.8 | -0.12 | 3301 | 3314.6 | 3282.6 | 0 |
| 1716876900 | 3301 | -0.6 | -0.02 | 3301.6 | 3306.2 | 3286.3 | 0 |
| 1716790500 | 3301.6 | -4 | -0.12 | 3307.2 | 3322.8 | 3286.2 | 0 |
| 1716531300 | 3305.6 | 1 | 0.03 | 3304.7 | 3305.6 | 3275.6 | 0 |
| 1716444900 | 3304.6 | -34 | -1.02 | 3338.6 | 3338.6 | 3292.5 | 0 |
| 1716358500 | 3338.6 | -11.5 | -0.34 | 3350.1 | 3372.4 | 3326.5 | 0 |
| 1716272100 | 3350.1 | 4.9 | 0.15 | 3345.2 | 3357.6 | 3329.2 | 0 |
| 1716185700 | 3345.2 | 27.5 | 0.83 | 3317.7 | 3356.8 | 3317.7 | 0 |
| 1715926500 | 3317.7 | 4.2 | 0.13 | 3313.5 | 3318 | 3300.2 | 0 |
| 1715840100 | 3313.5 | 8.6 | 0.26 | 3305.7 | 3322.2 | 3305.7 | 0 |
| 1715753700 | 3304.9 | 13.8 | 0.42 | 3291.1 | 3312.9 | 3290.9 | 0 |
| 1715667300 | 3291.1 | 1.1 | 0.03 | 3290 | 3291.1 | 3274.4 | 0 |
| 1715580900 | 3290 | -15.8 | -0.48 | 3305.8 | 3318 | 3278.6 | 0 |
| 1715321700 | 3305.8 | 37.6 | 1.15 | 3268.2 | 3305.8 | 3268.2 | 0 |
| 1715235300 | 3268.2 | -18.7 | -0.57 | 3286.9 | 3286.9 | 3255.3 | 0 |
| 1715148900 | 3286.9 | -18 | -0.54 | 3304.9 | 3308.6 | 3280.2 | 0 |
| 1715062500 | 3304.9 | 43.6 | 1.34 | 3261.3 | 3305.2 | 3261.3 | 0 |
| 1714976100 | 3261.3 | 13.6 | 0.42 | 3247.7 | 3273 | 3246.6 | 0 |
| 1714716900 | 3247.7 | 19.6 | 0.61 | 3228.2 | 3247.8 | 3223.5 | 0 |
| 1714630500 | 3228.1 | -14.4 | -0.44 | 3242.5 | 3250 | 3224.2 | 0 |
| 1714544100 | 3242.5 | -24.3 | -0.74 | 3266.8 | 3266.8 | 3226.7 | 0 |
| 1714457700 | 3266.8 | -8.5 | -0.26 | 3275.4 | 3289.5 | 3254.4 | 0 |
| 1714371300 | 3275.3 | 38.7 | 1.20 | 3237.4 | 3275.3 | 3237.4 | 0 |
| 1714112100 | 3236.6 | -11.5 | -0.35 | 3248.1 | 3252 | 3218.5 | 0 |
| 1713939300 | 3248.1 | 1.1 | 0.03 | 3247.2 | 3252.1 | 3233.5 | 0 |
| 1713852900 | 3247 | 5.1 | 0.16 | 3241.9 | 3255.5 | 3235.3 | 0 |
| 1713766500 | 3241.9 | 21.2 | 0.66 | 3220.7 | 3246.6 | 3216.9 | 0 |
| 1713507300 | 3220.7 | -22.4 | -0.69 | 3243.2 | 3248.2 | 3209.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
