S&P ASX 200 Health Care Index (XHJ)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 36.5 | 0.0845427971853 | 43173.4 | 44145.8 | 42682.4 | 0 | 0 | IX |
| 4 | -3112 | -6.71820456415 | 46321.9 | 46321.9 | 42682.4 | 0 | 0 | IX |
| 12 | -2413.2 | -5.28942575143 | 45623.1 | 46575.4 | 42682.4 | 0 | 0 | IX |
| 26 | -2499.2 | -5.46762023317 | 45709.1 | 46575.4 | 42682.4 | 0 | 0 | IX |
| 52 | 913.6 | 2.15999981086 | 42296.3 | 46712 | 40071.7 | 0 | 0 | IX |
| 156 | 3434.8 | 8.63555339899 | 39775.1 | 46712 | 34243.1 | 0 | 0 | IX |
| 260 | -264.8 | -0.609089884462 | 43474.7 | 48213.2 | 33730.5 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740978900 | 43073.3 | 320.2 | 0.75 | 42753.1 | 43208.7 | 42753.1 | 0 |
| 1740719700 | 42753.1 | -461.7 | -1.07 | 43214.8 | 43306.5 | 42682.4 | 0 |
| 1740633300 | 43214.8 | -466.1 | -1.07 | 43680.9 | 44145.8 | 43163.6 | 0 |
| 1740546900 | 43680.9 | 155.2 | 0.36 | 43525.7 | 43696.7 | 43376.7 | 0 |
| 1740460500 | 43525.7 | 123.9 | 0.29 | 43401.8 | 43595.1 | 43120.8 | 0 |
| 1740374100 | 43401.8 | 228.4 | 0.53 | 43173.4 | 43476.7 | 42824.1 | 0 |
| 1740114900 | 43173.4 | 18.7 | 0.04 | 43154.7 | 43592.7 | 43121.2 | 0 |
| 1740028500 | 43154.7 | -873.3 | -1.98 | 44028 | 44028 | 43016 | 0 |
| 1739942100 | 44028 | 326.9 | 0.75 | 43701.1 | 44179.1 | 43407.3 | 0 |
| 1739855700 | 43701.1 | 290.7 | 0.67 | 43410.4 | 43701.1 | 43238.6 | 0 |
| 1739769300 | 43410.4 | 286.7 | 0.66 | 43123.7 | 43410.4 | 42793.6 | 0 |
| 1739510100 | 43123.7 | -99.7 | -0.23 | 43223.4 | 43366.5 | 42956.4 | 0 |
| 1739423700 | 43223.4 | -287.3 | -0.66 | 43510.7 | 43586 | 43223.4 | 0 |
| 1739337300 | 43510.7 | -108.9 | -0.25 | 43619.6 | 43740.4 | 43169 | 0 |
| 1739250900 | 43619.6 | -1 | -2.94 | 44942.5 | 45361.4 | 43487.6 | 0 |
| 1739164500 | 44942.5 | 139.9 | 0.31 | 44802.6 | 45102.3 | 44636.3 | 0 |
| 1738905300 | 44802.6 | -467.3 | -1.03 | 45269.9 | 45269.9 | 44802.6 | 0 |
| 1738818900 | 45269.9 | 235.7 | 0.52 | 45034.2 | 45371.4 | 45034.2 | 0 |
| 1738732500 | 45034.2 | -248 | -0.55 | 45282.2 | 45477 | 44759.1 | 0 |
| 1738646100 | 45282.2 | 6.2 | 0.01 | 45276 | 45609.4 | 45276 | 0 |
| 1738559700 | 45276 | -1 | -2.26 | 46321.9 | 46321.9 | 45276 | 0 |
| 1738300500 | 46321.9 | 109.5 | 0.24 | 46212.4 | 46575.4 | 46054.7 | 0 |
| 1738214100 | 46212.4 | 278.2 | 0.61 | 45934.2 | 46307.1 | 45769 | 0 |
| 1738127700 | 45934.2 | 550.1 | 1.21 | 45384.1 | 45968.1 | 45273.6 | 0 |
| 1738041300 | 45384.1 | 220.6 | 0.49 | 45163.5 | 45611.7 | 44886.3 | 0 |
| 1737695700 | 45163.5 | 326 | 0.73 | 44837.5 | 45163.5 | 44752.1 | 0 |
| 1737609300 | 44837.5 | -61 | -0.14 | 44898.5 | 45098.7 | 44709.1 | 0 |
| 1737522900 | 44898.5 | -78.6 | -0.17 | 44977.1 | 45199.5 | 44890.7 | 0 |
| 1737436500 | 44977.1 | -52.6 | -0.12 | 45029.7 | 45339.4 | 44924.5 | 0 |
| 1737350100 | 45029.7 | 163.2 | 0.36 | 44866.5 | 45035.8 | 44751 | 0 |
| 1737090900 | 44866.5 | 73 | 0.16 | 44793.5 | 45140.4 | 44777.1 | 0 |
| 1737004500 | 44793.5 | 4.8 | 0.01 | 44788.7 | 45325.8 | 44774.6 | 0 |
| 1736918100 | 44788.7 | -290.9 | -0.65 | 45079.6 | 45079.6 | 44697.4 | 0 |
| 1736831700 | 45079.6 | 25.4 | 0.06 | 45054.2 | 45374.5 | 45021.4 | 0 |
| 1736745300 | 45054.2 | -687.8 | -1.50 | 45742 | 45742 | 44873.4 | 0 |
| 1736486100 | 45742 | -326 | -0.71 | 46068 | 46084.5 | 45563.5 | 0 |
| 1736399700 | 46068 | 4.3 | 0.01 | 46063.7 | 46109.5 | 45835 | 0 |
| 1736313300 | 46063.7 | 315 | 0.69 | 45748.7 | 46229.2 | 45739.3 | 0 |
| 1736226900 | 45748.7 | 291.9 | 0.64 | 45456.8 | 45937 | 45456.8 | 0 |
| 1736140500 | 45456.8 | 235.5 | 0.52 | 45221.3 | 45652.4 | 45221.3 | 0 |
| 1735881300 | 45221.3 | 307.7 | 0.69 | 44913.6 | 45296.4 | 44749.3 | 0 |
| 1735794900 | 44913.6 | 27.9 | 0.06 | 44885.7 | 45026.3 | 44605 | 0 |
| 1735617660 | 44885.7 | -412.1 | -0.91 | 45297.8 | 45297.8 | 44837.7 | 0 |
| 1735535700 | 45297.8 | 41.5 | 0.09 | 45256.3 | 45341.7 | 44947 | 0 |
| 1735276500 | 45256.3 | 274.8 | 0.61 | 44981.5 | 45322.9 | 44976.8 | 0 |
| 1735014060 | 44981.5 | 359.8 | 0.81 | 44621.7 | 45069.8 | 44621.7 | 0 |
| 1734930900 | 44621.7 | 254.3 | 0.57 | 44367.4 | 44672.4 | 44309.1 | 0 |
| 1734671700 | 44367.4 | -375.6 | -0.84 | 44743 | 44743 | 44256.5 | 0 |
| 1734585300 | 44743 | -758.4 | -1.67 | 45501.4 | 45501.4 | 44647.6 | 0 |
| 1734498900 | 45501.4 | 263.1 | 0.58 | 45238.3 | 45668.8 | 45234.6 | 0 |
| 1734412500 | 45238.3 | 506 | 1.13 | 44732.3 | 45374.9 | 44658.4 | 0 |
| 1734326100 | 44732.3 | -85.9 | -0.19 | 44818.2 | 44887.7 | 44667 | 0 |
| 1734066900 | 44818.2 | -87.3 | -0.19 | 44905.5 | 44905.5 | 44524.3 | 0 |
| 1733980500 | 44905.5 | -230.9 | -0.51 | 45136.4 | 45395.6 | 44905.5 | 0 |
| 1733894100 | 45136.4 | -284.2 | -0.63 | 45420.6 | 45420.6 | 45042.3 | 0 |
| 1733807700 | 45420.6 | -338.2 | -0.74 | 45758.8 | 45784.5 | 45202.3 | 0 |
| 1733721300 | 45758.8 | 135.7 | 0.30 | 45623.1 | 45887.6 | 45334.9 | 0 |
| 1733462100 | 45623.1 | -246.9 | -0.54 | 45870 | 45870 | 45249.2 | 0 |
| 1733375700 | 45870 | -96.2 | -0.21 | 45966.2 | 46030.9 | 45772.3 | 0 |
| 1733289300 | 45966.2 | -116.8 | -0.25 | 46083 | 46083 | 45503.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
