S&P ASX 200 Equal Weight Index (XEW)
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 | 47.7 | 2.57115135834 | 1855.2 | 1917.1 | 1852.5 | 0 | 0 | IX |
| 4 | -116.6 | -5.77370636296 | 2019.5 | 2019.5 | 1850 | 0 | 0 | IX |
| 12 | -35.4 | -1.82634267141 | 1938.3 | 2036.4 | 1850 | 0 | 0 | IX |
| 26 | -14.9 | -0.776931901137 | 1917.8 | 2036.4 | 1850 | 0 | 0 | IX |
| 52 | 23.6 | 1.2557867291 | 1879.3 | 2036.4 | 1808.3 | 0 | 0 | IX |
| 156 | 21.9 | 1.16427432217 | 1881 | 2036.4 | 1544.2 | 0 | 0 | IX |
| 260 | 748.6 | 64.8531577579 | 1154.3 | 2036.4 | 1059.5 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742534100 | 1908.5 | -1.6 | -0.08 | 1910.1 | 1917.1 | 1901.3 | 0 |
| 1742447700 | 1910.1 | 24.6 | 1.30 | 1885.5 | 1912.2 | 1885.5 | 0 |
| 1742361300 | 1885.5 | -16.4 | -0.86 | 1901.9 | 1901.9 | 1884.7 | 0 |
| 1742274900 | 1901.9 | 9.7 | 0.51 | 1892.2 | 1913.9 | 1892.2 | 0 |
| 1742188500 | 1892.2 | 17.9 | 0.96 | 1874.4 | 1893.1 | 1874.4 | 0 |
| 1741929300 | 1874.3 | 21.8 | 1.18 | 1852.5 | 1875.5 | 1852.5 | 0 |
| 1741842900 | 1852.5 | -2.7 | -0.15 | 1855.2 | 1868.2 | 1852.5 | 0 |
| 1741756500 | 1855.2 | -21.7 | -1.16 | 1876.9 | 1876.9 | 1850 | 0 |
| 1741670100 | 1876.9 | -34 | -1.78 | 1910.9 | 1910.9 | 1858.2 | 0 |
| 1741583700 | 1910.9 | 4.5 | 0.24 | 1906.4 | 1915.7 | 1906.4 | 0 |
| 1741324500 | 1906.4 | -28.4 | -1.47 | 1934.8 | 1934.8 | 1904.9 | 0 |
| 1741238100 | 1934.8 | 3.2 | 0.17 | 1931.6 | 1937.1 | 1927.5 | 0 |
| 1741151700 | 1931.6 | -14.6 | -0.75 | 1946.2 | 1946.2 | 1921.9 | 0 |
| 1741065300 | 1946.2 | -25.3 | -1.28 | 1971.5 | 1971.5 | 1939.4 | 0 |
| 1740978900 | 1971.5 | 18.1 | 0.93 | 1953.4 | 1972.8 | 1953.3 | 0 |
| 1740719700 | 1953.4 | -29.3 | -1.48 | 1982.7 | 1982.7 | 1951.6 | 0 |
| 1740633300 | 1982.7 | 15.7 | 0.80 | 1967 | 1990.5 | 1967 | 0 |
| 1740546900 | 1967 | -11.1 | -0.56 | 1978.1 | 1978.6 | 1960.9 | 0 |
| 1740460500 | 1978.1 | -14.6 | -0.73 | 1992.7 | 1992.7 | 1971.9 | 0 |
| 1740374100 | 1992.7 | -11.9 | -0.59 | 2004.3 | 2004.3 | 1983.7 | 0 |
| 1740114900 | 2004.6 | -6.4 | -0.32 | 2011 | 2017.1 | 2002.5 | 0 |
| 1740028500 | 2011 | -8.5 | -0.42 | 2019.5 | 2019.5 | 2000.7 | 0 |
| 1739942100 | 2019.5 | -3.3 | -0.16 | 2022.8 | 2032.7 | 2014.6 | 0 |
| 1739855700 | 2022.8 | -9.8 | -0.48 | 2032.6 | 2036.4 | 2019.3 | 0 |
| 1739769300 | 2032.6 | 10.4 | 0.51 | 2022.2 | 2032.6 | 2013.6 | 0 |
| 1739510100 | 2022.2 | 12.7 | 0.63 | 2009.5 | 2035.6 | 2009.5 | 0 |
| 1739423700 | 2009.5 | -0.2 | -0.01 | 2009.7 | 2015.4 | 2006.9 | 0 |
| 1739337300 | 2009.7 | -6.5 | -0.32 | 2016.2 | 2017.1 | 2003.9 | 0 |
| 1739250900 | 2016.2 | 5.9 | 0.29 | 2010.3 | 2022.1 | 2010.3 | 0 |
| 1739164500 | 2010.3 | -4.9 | -0.24 | 2015.2 | 2015.2 | 2003.8 | 0 |
| 1738905300 | 2015.2 | -2.6 | -0.13 | 2017.8 | 2020.5 | 2014.1 | 0 |
| 1738818900 | 2017.8 | 14.6 | 0.73 | 2003.2 | 2021 | 2003.2 | 0 |
| 1738732500 | 2003.2 | 20.2 | 1.02 | 1983 | 2007.3 | 1983 | 0 |
| 1738646100 | 1983 | 0.6 | 0.03 | 1982.4 | 2003.7 | 1982.4 | 0 |
| 1738559700 | 1982.4 | -42.1 | -2.08 | 2024.5 | 2024.5 | 1980.7 | 0 |
| 1738300500 | 2024.5 | 14.7 | 0.73 | 2009.8 | 2028.8 | 2009.8 | 0 |
| 1738214100 | 2009.8 | -1.5 | -0.07 | 2011.3 | 2018.3 | 2009.1 | 0 |
| 1738127700 | 2011.3 | 23.7 | 1.19 | 1989.6 | 2016.6 | 1989.6 | 0 |
| 1738041300 | 1987.6 | -12 | -0.60 | 1999.6 | 1999.6 | 1985.6 | 0 |
| 1737695700 | 1999.6 | 6.2 | 0.31 | 1993.4 | 2001.8 | 1991 | 0 |
| 1737609300 | 1993.4 | -13.5 | -0.67 | 2006.9 | 2006.9 | 1989.8 | 0 |
| 1737522900 | 2006.9 | 13.1 | 0.66 | 1993.8 | 2009.6 | 1993.8 | 0 |
| 1737436500 | 1993.8 | 14 | 0.71 | 1979.8 | 2004.4 | 1979.8 | 0 |
| 1737350100 | 1979.8 | 3.3 | 0.17 | 1976.5 | 1985.2 | 1976.5 | 0 |
| 1737090900 | 1976.5 | 10.1 | 0.51 | 1966.4 | 1982.7 | 1966.4 | 0 |
| 1737004500 | 1966.4 | 24.7 | 1.27 | 1941.7 | 1976.6 | 1941.7 | 0 |
| 1736918100 | 1941.7 | 0.9 | 0.05 | 1940.8 | 1952.5 | 1940.3 | 0 |
| 1736831700 | 1940.8 | 22.8 | 1.19 | 1918 | 1940.8 | 1918 | 0 |
| 1736745300 | 1918 | -21.7 | -1.12 | 1939.7 | 1939.7 | 1914.8 | 0 |
| 1736486100 | 1939.7 | -4 | -0.21 | 1943.7 | 1950.4 | 1932.4 | 0 |
| 1736399700 | 1943.7 | -14.8 | -0.76 | 1958.5 | 1958.5 | 1938.3 | 0 |
| 1736313300 | 1958.5 | 5.3 | 0.27 | 1953.2 | 1960.2 | 1947.1 | 0 |
| 1736226900 | 1953.2 | 9.9 | 0.51 | 1943.3 | 1955.9 | 1943.3 | 0 |
| 1736140500 | 1943.3 | -3.5 | -0.18 | 1946.8 | 1962.6 | 1943 | 0 |
| 1735881300 | 1946.8 | 11.6 | 0.60 | 1935.2 | 1951.8 | 1935.2 | 0 |
| 1735794900 | 1935.2 | 11.6 | 0.60 | 1923.6 | 1935.3 | 1915.4 | 0 |
| 1735617660 | 1923.6 | -17.1 | -0.88 | 1940.7 | 1940.7 | 1923.6 | 0 |
| 1735535700 | 1940.7 | -8.9 | -0.46 | 1949.6 | 1949.6 | 1928.6 | 0 |
| 1735276500 | 1949.6 | 11.3 | 0.58 | 1938.3 | 1956.5 | 1938.3 | 0 |
| 1735014060 | 1938.3 | 4 | 0.21 | 1934.3 | 1939.8 | 1932 | 0 |
| 1734930900 | 1934.3 | 29 | 1.52 | 1905.3 | 1934.3 | 1905.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
