S&P ASX 50 Index (XFL)
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 |
|---|---|---|---|---|---|---|---|
| 1721715300 | 7849.3 | 34 | 0.44 | 7815.3 | 7874.1 | 7815.3 | 0 |
| 1721628900 | 7815.3 | -42.8 | -0.54 | 7858.1 | 7858.1 | 7781.5 | 0 |
| 1721369700 | 7858.1 | -65.5 | -0.83 | 7923.6 | 7923.6 | 7812.5 | 0 |
| 1721283300 | 7923.6 | -6.6 | -0.08 | 7930.2 | 7948.5 | 7907.7 | 0 |
| 1721196900 | 7930.2 | 53.4 | 0.68 | 7876.8 | 7957.1 | 7874 | 0 |
| 1721110500 | 7876.8 | -21 | -0.27 | 7897.8 | 7897.8 | 7869.2 | 0 |
| 1721024100 | 7897.8 | 63.8 | 0.81 | 7834 | 7916.2 | 7834 | 0 |
| 1720764900 | 7834 | 64.5 | 0.83 | 7769.5 | 7845.2 | 7766.3 | 0 |
| 1720678500 | 7769.5 | 68.9 | 0.89 | 7700.6 | 7780.4 | 7700.6 | 0 |
| 1720592100 | 7700.6 | -8.7 | -0.11 | 7709.3 | 7709.3 | 7663.4 | 0 |
| 1720505700 | 7709.3 | 70.6 | 0.92 | 7638.7 | 7711.3 | 7638.7 | 0 |
| 1720419300 | 7638.7 | -70.2 | -0.91 | 7708.9 | 7708.9 | 7635.4 | 0 |
| 1720160100 | 7708.9 | -11.5 | -0.15 | 7720.4 | 7720.4 | 7696 | 0 |
| 1720073700 | 7720.4 | 99.8 | 1.31 | 7620.6 | 7724.9 | 7620.6 | 0 |
| 1719987300 | 7620.6 | 19.2 | 0.25 | 7601.4 | 7627.5 | 7599.1 | 0 |
| 1719900900 | 7601.4 | -35 | -0.46 | 7636.4 | 7641.7 | 7588.9 | 0 |
| 1719814500 | 7636.4 | -11.3 | -0.15 | 7647.7 | 7647.7 | 7588.9 | 0 |
| 1719555300 | 7647.7 | 10.1 | 0.13 | 7637.6 | 7696.9 | 7631.3 | 0 |
| 1719468900 | 7637.6 | -28.9 | -0.38 | 7666.5 | 7666.5 | 7532 | 0 |
| 1719382500 | 7666.5 | -53.1 | -0.69 | 7719.6 | 7719.6 | 7635.3 | 0 |
| 1719296100 | 7719.6 | 114.8 | 1.51 | 7604.8 | 7719.6 | 7604.8 | 0 |
| 1719209700 | 7604.8 | -70.7 | -0.92 | 7675.5 | 7675.5 | 7602 | 0 |
| 1718950500 | 7675.5 | 24.5 | 0.32 | 7651 | 7677.1 | 7632.4 | 0 |
| 1718864100 | 7651 | -1 | -0.01 | 7652 | 7655.5 | 7634.6 | 0 |
| 1718777700 | 7652 | -9.8 | -0.13 | 7661.8 | 7672.5 | 7639.1 | 0 |
| 1718691300 | 7661.8 | 80.8 | 1.07 | 7581 | 7666.2 | 7581 | 0 |
| 1718604900 | 7581 | -16.7 | -0.22 | 7597.7 | 7608.2 | 7579 | 0 |
| 1718345700 | 7597.7 | -16.9 | -0.22 | 7614.6 | 7617.5 | 7590.4 | 0 |
| 1718259300 | 7614.6 | 32.7 | 0.43 | 7581.9 | 7639.2 | 7578.1 | 0 |
| 1718172900 | 7581.9 | -37.2 | -0.49 | 7619.1 | 7619.1 | 7562.8 | 0 |
| 1718086500 | 7619.1 | -94.8 | -1.23 | 7713.9 | 7713.9 | 7592.8 | 0 |
| 1717740900 | 7713.9 | 41.6 | 0.54 | 7672.3 | 7716.1 | 7672.3 | 0 |
| 1717654500 | 7672.3 | 53.9 | 0.71 | 7618.4 | 7689.2 | 7618.4 | 0 |
| 1717568100 | 7618.4 | 30.5 | 0.40 | 7587.9 | 7626.7 | 7577 | 0 |
| 1717481700 | 7587.9 | -16.8 | -0.22 | 7604.7 | 7614.4 | 7587.9 | 0 |
| 1717395300 | 7604.7 | 67.4 | 0.89 | 7537.3 | 7617.5 | 7537.3 | 0 |
| 1717136100 | 7537.3 | 67.1 | 0.90 | 7470.2 | 7537.3 | 7470.2 | 0 |
| 1717049700 | 7470.2 | -37.1 | -0.49 | 7507.3 | 7507.3 | 7440.8 | 0 |
| 1716963300 | 7507.3 | -109.4 | -1.44 | 7616.7 | 7616.7 | 7501.4 | 0 |
| 1716876900 | 7616.7 | -11.5 | -0.15 | 7628.2 | 7644.4 | 7610.4 | 0 |
| 1716790500 | 7628.2 | 56.2 | 0.74 | 7572 | 7634.1 | 7572 | 0 |
| 1716531300 | 7572 | -84.1 | -1.10 | 7656.1 | 7656.1 | 7561.2 | 0 |
| 1716444900 | 7656.1 | -35.8 | -0.47 | 7691.9 | 7691.9 | 7605.5 | 0 |
| 1716358500 | 7691.9 | 2.1 | 0.03 | 7689.8 | 7718.6 | 7689.8 | 0 |
| 1716272100 | 7689.8 | -22.6 | -0.29 | 7712.4 | 7717.7 | 7679.1 | 0 |
| 1716185700 | 7712.4 | 44.8 | 0.58 | 7667.6 | 7724.1 | 7667.6 | 0 |
| 1715926500 | 7667.6 | -56.6 | -0.73 | 7724.2 | 7730.3 | 7660.8 | 0 |
| 1715840100 | 7724.2 | 130.5 | 1.72 | 7593.7 | 7744.2 | 7593.7 | 0 |
| 1715753700 | 7593.7 | 28.1 | 0.37 | 7565.6 | 7625.3 | 7565.6 | 0 |
| 1715667300 | 7565.6 | -25.2 | -0.33 | 7590.8 | 7590.8 | 7551.9 | 0 |
| 1715580900 | 7590.8 | 5.6 | 0.07 | 7585.2 | 7590.8 | 7554.8 | 0 |
| 1715321700 | 7585.2 | 25.2 | 0.33 | 7560 | 7605.3 | 7560 | 0 |
| 1715235300 | 7560 | -87.7 | -1.15 | 7647.7 | 7647.7 | 7555.2 | 0 |
| 1715148900 | 7647.7 | 5.6 | 0.07 | 7642.1 | 7664.9 | 7630.4 | 0 |
| 1715062500 | 7642.1 | 105.5 | 1.40 | 7536.6 | 7642.1 | 7536.6 | 0 |
| 1714976100 | 7536.6 | 63.6 | 0.85 | 7473 | 7537.1 | 7473 | 0 |
| 1714716900 | 7473 | 36 | 0.48 | 7437 | 7486 | 7437 | 0 |
| 1714630500 | 7437 | 16.6 | 0.22 | 7420.4 | 7467.2 | 7419.3 | 0 |
| 1714544100 | 7420.4 | -78.7 | -1.05 | 7499.1 | 7499.1 | 7405.8 | 0 |
| 1714457700 | 7499.1 | 35.9 | 0.48 | 7463.2 | 7499.1 | 7454.8 | 0 |
| 1714371300 | 7463.2 | 36.8 | 0.50 | 7426.4 | 7479.4 | 7426.4 | 0 |
| 1714112100 | 7426.4 | -104.3 | -1.38 | 7530.7 | 7530.7 | 7416.6 | 0 |
| 1713939300 | 7530.7 | 2.8 | 0.04 | 7527.9 | 7564.4 | 7522.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
