S&P ASX 200 Futures Aonia in AUD ER (XFE)
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 | -7.3 | -2.65068990559 | 275.4 | 276.6 | 267.1 | 0 | 0 | IX |
| 4 | -14.2 | -5.03010981226 | 282.3 | 288.5 | 267.1 | 0 | 0 | IX |
| 12 | -11 | -3.94123969903 | 279.1 | 288.5 | 267.1 | 0 | 0 | IX |
| 26 | 0.9 | 0.336826347305 | 267.2 | 288.5 | 267.1 | 0 | 0 | IX |
| 52 | 2.8 | 1.05540897098 | 265.3 | 288.5 | 254.4 | 0 | 0 | IX |
| 156 | 46.7 | 21.0930442638 | 221.4 | 288.5 | 217.1 | 0 | 0 | IX |
| 260 | 46.7 | 21.0930442638 | 221.4 | 288.5 | 217.1 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 267.2 | -5.2 | -1.91 | 269.89999 | 270 | 267.1 | 0 |
| 1741238100 | 272.39999 | -0.6 | -0.22 | 273.1 | 273.39999 | 271.7 | 0 |
| 1741151700 | 273 | -1.7 | -0.62 | 273.3 | 273.8 | 271.6 | 0 |
| 1741065300 | 274.7 | -1.9 | -0.69 | 274.3 | 275.1 | 273.2 | 0 |
| 1740978900 | 276.6 | 2.9 | 1.06 | 275.39999 | 276.6 | 274.3 | 0 |
| 1740719700 | 273.7 | -3.6 | -1.30 | 275 | 275.7 | 273.39999 | 0 |
| 1740633300 | 277.3 | 0.8 | 0.29 | 276.7 | 278.5 | 276.7 | 0 |
| 1740546900 | 276.5 | -0.1 | -0.04 | 276.2 | 276.6 | 275.39999 | 0 |
| 1740460500 | 276.6 | -1.9 | -0.68 | 276.39999 | 277.1 | 275.8 | 0 |
| 1740374100 | 278.5 | 0.6 | 0.22 | 275.39999 | 278.5 | 275.1 | 0 |
| 1740114900 | 277.89999 | -0.9 | -0.32 | 279.89999 | 280 | 277.7 | 0 |
| 1740028500 | 278.8 | -3.2 | -1.13 | 280.5 | 280.5 | 277.6 | 0 |
| 1739942100 | 282 | -1.9 | -0.67 | 283.1 | 283.39999 | 280.89999 | 0 |
| 1739855700 | 283.89999 | -1.8 | -0.63 | 285.3 | 285.8 | 283.39999 | 0 |
| 1739769300 | 285.7 | -0.6 | -0.21 | 285 | 285.7 | 283.7 | 0 |
| 1739510100 | 286.3 | 0.6 | 0.21 | 288.39999 | 288.5 | 286.2 | 0 |
| 1739423700 | 285.7 | 0.4 | 0.14 | 285.7 | 286.89999 | 285.5 | 0 |
| 1739337300 | 285.3 | 1.6 | 0.56 | 283.89999 | 285.6 | 283.3 | 0 |
| 1739250900 | 283.7 | -0.1 | -0.04 | 284.5 | 284.89999 | 283.7 | 0 |
| 1739164500 | 283.8 | -1.1 | -0.39 | 282.3 | 284.39999 | 282.3 | 0 |
| 1738905300 | 284.89999 | -0.4 | -0.14 | 284.5 | 285.7 | 284.39999 | 0 |
| 1738818900 | 285.3 | 3.4 | 1.21 | 284.1 | 285.39999 | 283.89999 | 0 |
| 1738732500 | 281.89999 | 1.6 | 0.57 | 282 | 282.7 | 281.7 | 0 |
| 1738646100 | 280.3 | -0.3 | -0.11 | 283.39999 | 283.39999 | 280 | 0 |
| 1738559700 | 280.6 | -5.5 | -1.92 | 280.3 | 281.39999 | 279.6 | 0 |
| 1738300500 | 286.1 | 1.5 | 0.53 | 285.7 | 287.2 | 285.3 | 0 |
| 1738214100 | 284.6 | 1.5 | 0.53 | 283.5 | 285.39999 | 283.2 | 0 |
| 1738127700 | 283.1 | 1.5 | 0.53 | 282.5 | 284.5 | 282.3 | 0 |
| 1738041300 | 281.6 | -0.5 | -0.18 | 281.89999 | 282.7 | 281.3 | 0 |
| 1737695700 | 282.1 | 1 | 0.36 | 281.5 | 282.39999 | 281.39999 | 0 |
| 1737609300 | 281.1 | -1.9 | -0.67 | 281.89999 | 282.2 | 280.5 | 0 |
| 1737522900 | 283 | 1.1 | 0.39 | 282.8 | 283.8 | 282.5 | 0 |
| 1737436500 | 281.89999 | 1.9 | 0.68 | 281.5 | 283.7 | 280.3 | 0 |
| 1737350100 | 280 | 1.2 | 0.43 | 279.7 | 280.39999 | 279.3 | 0 |
| 1737090900 | 278.8 | -0.5 | -0.18 | 279.5 | 280.1 | 278.6 | 0 |
| 1737004500 | 279.3 | 3.7 | 1.34 | 279.7 | 280.2 | 279 | 0 |
| 1736918100 | 275.6 | -0.5 | -0.18 | 276.7 | 277.3 | 275.6 | 0 |
| 1736831700 | 276.1 | 1.3 | 0.47 | 276.39999 | 277 | 275.1 | 0 |
| 1736745300 | 274.8 | -3.6 | -1.29 | 275.8 | 276.3 | 273.8 | 0 |
| 1736486100 | 278.39999 | -1.3 | -0.46 | 279.89999 | 280.7 | 277.3 | 0 |
| 1736399700 | 279.7 | -0.9 | -0.32 | 278.89999 | 279.7 | 278.39999 | 0 |
| 1736313300 | 280.6 | 2.4 | 0.86 | 277.6 | 281.3 | 277.1 | 0 |
| 1736226900 | 278.2 | 0.8 | 0.29 | 278.2 | 278.7 | 277.5 | 0 |
| 1736140500 | 277.39999 | 0.1 | 0.04 | 278.5 | 278.6 | 277 | 0 |
| 1735881300 | 277.3 | 1.6 | 0.58 | 275.39999 | 277.7 | 275.39999 | 0 |
| 1735794900 | 275.7 | 1.6 | 0.58 | 274 | 275.7 | 273.8 | 0 |
| 1735617660 | 274.1 | -2.7 | -0.98 | 275.39999 | 275.8 | 274 | 0 |
| 1735535700 | 276.8 | -1 | -0.36 | 276.89999 | 277.5 | 275.3 | 0 |
| 1735276500 | 277.8 | 1.3 | 0.47 | 276.6 | 278.6 | 276.6 | 0 |
| 1735014060 | 276.5 | 0.7 | 0.25 | 276.1 | 276.8 | 275.6 | 0 |
| 1734930900 | 275.8 | 4.4 | 1.62 | 272.7 | 276.1 | 272.6 | 0 |
| 1734671700 | 271.39999 | -3.7 | -1.34 | 273.7 | 273.8 | 270.8 | 0 |
| 1734585300 | 275.1 | -4.8 | -1.71 | 275.1 | 275.2 | 273.5 | 0 |
| 1734498900 | 279.89999 | -0.4 | -0.14 | 280.6 | 281.3 | 279.6 | 0 |
| 1734412500 | 280.3 | 2.4 | 0.86 | 277.3 | 280.7 | 277.1 | 0 |
| 1734326100 | 277.89999 | -1.7 | -0.61 | 279.1 | 279.1 | 277.7 | 0 |
| 1734066900 | 279.6 | -1.2 | -0.43 | 280.89999 | 280.89999 | 278.3 | 0 |
| 1733980500 | 280.8 | -1 | -0.35 | 282.8 | 282.8 | 280.5 | 0 |
| 1733894100 | 281.8 | -1.3 | -0.46 | 282.5 | 282.6 | 281.3 | 0 |
| 1733807700 | 283.1 | -1 | -0.35 | 284.3 | 284.6 | 282 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
