S&P ASX 200 Financial Index (XFJ)
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 | -400.3 | -4.6096799825 | 8683.9 | 8764.7 | 8256.8 | 0 | 0 | IX |
| 4 | -850.9 | -9.31523345558 | 9134.5 | 9322.5 | 8256.8 | 0 | 0 | IX |
| 12 | -473.4 | -5.40596094553 | 8757 | 9322.5 | 8256.8 | 0 | 0 | IX |
| 26 | -154.6 | -1.83214429618 | 8438.2 | 9322.5 | 8012.7 | 0 | 0 | IX |
| 52 | 754.5 | 10.0211180619 | 7529.1 | 9322.5 | 6970.3 | 0 | 0 | IX |
| 156 | 2198.5 | 36.129233702 | 6085.1 | 9322.5 | 5499 | 0 | 0 | IX |
| 260 | 2886 | 53.4682080925 | 5397.6 | 9322.5 | 3591.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 8283.6 | -211.7 | -2.49 | 8495.3 | 8495.3 | 8256.8 | 0 |
| 1741238100 | 8495.3 | -73.9 | -0.86 | 8569.2 | 8577.3 | 8488.5 | 0 |
| 1741151700 | 8569.2 | -82.4 | -0.95 | 8651.6 | 8651.6 | 8478.7 | 0 |
| 1741065300 | 8651.6 | -46.2 | -0.53 | 8697.8 | 8697.8 | 8589.6 | 0 |
| 1740978900 | 8697.8 | 13.9 | 0.16 | 8683.9 | 8764.7 | 8632.1 | 0 |
| 1740719700 | 8683.9 | -26.8 | -0.31 | 8710.7 | 8731.8 | 8655.5 | 0 |
| 1740633300 | 8710.7 | 19 | 0.22 | 8691.7 | 8712.9 | 8646.2 | 0 |
| 1740546900 | 8691.7 | 61.6 | 0.71 | 8630.1 | 8700 | 8587.1 | 0 |
| 1740460500 | 8630.1 | -53.8 | -0.62 | 8683.9 | 8683.9 | 8583 | 0 |
| 1740374100 | 8683.9 | 161 | 1.89 | 8522.9 | 8683.9 | 8470.7 | 0 |
| 1740114900 | 8522.9 | -110.6 | -1.28 | 8633.5 | 8675 | 8521.2 | 0 |
| 1740028500 | 8633.5 | -172.7 | -1.96 | 8806.2 | 8806.2 | 8604.2 | 0 |
| 1739942100 | 8806.2 | -180.2 | -2.01 | 8986.4 | 8986.4 | 8743 | 0 |
| 1739855700 | 8986.4 | -127.9 | -1.40 | 9114.3 | 9137.3 | 8983.9 | 0 |
| 1739769300 | 9114.3 | -98.7 | -1.07 | 9213 | 9213 | 8988.1 | 0 |
| 1739510100 | 9213 | -20.9 | -0.23 | 9233.9 | 9301.1 | 9195.8 | 0 |
| 1739423700 | 9233.9 | -28.2 | -0.30 | 9262.1 | 9322.5 | 9219.2 | 0 |
| 1739337300 | 9262.1 | 128.4 | 1.41 | 9133.7 | 9262.1 | 9109.7 | 0 |
| 1739250900 | 9133.7 | 19.3 | 0.21 | 9114.4 | 9146.1 | 9090.8 | 0 |
| 1739164500 | 9114.4 | -20.1 | -0.22 | 9134.5 | 9134.5 | 9040.9 | 0 |
| 1738905300 | 9134.5 | 4.6 | 0.05 | 9129.9 | 9162.1 | 9075.2 | 0 |
| 1738818900 | 9129.9 | 179.3 | 2.00 | 8950.6 | 9133.9 | 8950.6 | 0 |
| 1738732500 | 8950.6 | -4.9 | -0.05 | 8955.5 | 8991.9 | 8936.8 | 0 |
| 1738646100 | 8955.5 | -13.5 | -0.15 | 8969 | 9045.2 | 8955.5 | 0 |
| 1738559700 | 8969 | -172.5 | -1.89 | 9141.5 | 9141.5 | 8928.5 | 0 |
| 1738300500 | 9141.5 | 26.7 | 0.29 | 9114.8 | 9171.5 | 9094.2 | 0 |
| 1738214100 | 9114.8 | 59.9 | 0.66 | 9054.9 | 9134.5 | 9054.4 | 0 |
| 1738127700 | 9054.9 | 26.2 | 0.29 | 9028.7 | 9113.9 | 9028.7 | 0 |
| 1738041300 | 9028.7 | 28.6 | 0.32 | 9000.1 | 9054.7 | 8999.4 | 0 |
| 1737695700 | 9000.1 | 28.1 | 0.31 | 8972 | 9036.1 | 8972 | 0 |
| 1737609300 | 8972 | -4 | -0.04 | 8976 | 8979.6 | 8938 | 0 |
| 1737522900 | 8976 | 77.2 | 0.87 | 8898.8 | 9012 | 8898.8 | 0 |
| 1737436500 | 8898.8 | 109.8 | 1.25 | 8789 | 8963.3 | 8788 | 0 |
| 1737350100 | 8789 | 60.3 | 0.69 | 8728.7 | 8797.1 | 8720 | 0 |
| 1737090900 | 8728.7 | -87.2 | -0.99 | 8815.9 | 8816.1 | 8718.5 | 0 |
| 1737004500 | 8815.9 | 219.9 | 2.56 | 8596 | 8815.9 | 8596 | 0 |
| 1736918100 | 8596 | -3.5 | -0.04 | 8599.5 | 8664.9 | 8591.2 | 0 |
| 1736831700 | 8599.5 | -1.9 | -0.02 | 8601.4 | 8666.3 | 8559.2 | 0 |
| 1736745300 | 8601.4 | -182.4 | -2.08 | 8783.8 | 8783.8 | 8539.3 | 0 |
| 1736486100 | 8783.8 | -103.8 | -1.17 | 8887.6 | 8921.6 | 8738.7 | 0 |
| 1736399700 | 8887.6 | -23.2 | -0.26 | 8910.8 | 8910.8 | 8855.5 | 0 |
| 1736313300 | 8910.8 | 111.5 | 1.27 | 8799.3 | 8980.2 | 8734.4 | 0 |
| 1736226900 | 8799.3 | 42.5 | 0.49 | 8756.8 | 8815.1 | 8754.5 | 0 |
| 1736140500 | 8756.8 | 45.7 | 0.52 | 8711.1 | 8795.4 | 8711.1 | 0 |
| 1735881300 | 8711.1 | 73.6 | 0.85 | 8637.5 | 8726.8 | 8635.8 | 0 |
| 1735794900 | 8637.5 | 23.1 | 0.27 | 8614.4 | 8652.6 | 8585.7 | 0 |
| 1735617660 | 8614.4 | -90.3 | -1.04 | 8704.7 | 8704.7 | 8614.4 | 0 |
| 1735535700 | 8704.7 | -42.9 | -0.49 | 8747.6 | 8747.6 | 8647.3 | 0 |
| 1735276500 | 8747.6 | 54.6 | 0.63 | 8693 | 8754.3 | 8690.3 | 0 |
| 1735014060 | 8693 | 28.4 | 0.33 | 8664.6 | 8707.6 | 8636 | 0 |
| 1734930900 | 8664.6 | 201.5 | 2.38 | 8463.1 | 8664.6 | 8463.1 | 0 |
| 1734671700 | 8463.1 | -208.5 | -2.40 | 8671.6 | 8671.6 | 8457.2 | 0 |
| 1734585300 | 8671.6 | -167.2 | -1.89 | 8838.8 | 8838.8 | 8622.5 | 0 |
| 1734498900 | 8838.8 | -35.2 | -0.40 | 8874 | 8893.7 | 8817 | 0 |
| 1734412500 | 8874 | 101.8 | 1.16 | 8772.2 | 8887.7 | 8764.1 | 0 |
| 1734326100 | 8772.2 | 15.2 | 0.17 | 8757 | 8795.8 | 8741.2 | 0 |
| 1734066900 | 8757 | 13.6 | 0.16 | 8743.4 | 8761.5 | 8679.5 | 0 |
| 1733980500 | 8743.4 | 6.8 | 0.08 | 8736.6 | 8784.2 | 8724.9 | 0 |
| 1733894100 | 8736.6 | -53.8 | -0.61 | 8790.4 | 8801.5 | 8723.5 | 0 |
| 1733807700 | 8790.4 | -155.6 | -1.74 | 8946 | 8946 | 8758.7 | 0 |
| 1733721300 | 8946 | 8 | 0.09 | 8938 | 8946 | 8853.7 | 0 |
| 1733462100 | 8938 | -62.6 | -0.70 | 9000.6 | 9007.1 | 8938 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
