S&P ASX 200 Information Technology Index (XIJ)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.5 | -0.235421948569 | 2761 | 2783 | 2720.3 | 0 | 0 | IX |
| 4 | -155.1 | -5.33062963981 | 2909.6 | 2964.4 | 2662.2 | 0 | 0 | IX |
| 12 | 43 | 1.58583809699 | 2711.5 | 2964.4 | 2435 | 0 | 0 | IX |
| 26 | 464.7 | 20.2943488514 | 2289.8 | 2964.4 | 2139.9 | 0 | 0 | IX |
| 52 | 921.6 | 50.2809755033 | 1832.9 | 2964.4 | 1722.2 | 0 | 0 | IX |
| 156 | 616.8 | 28.8534406137 | 2137.7 | 2964.4 | 1242.6 | 0 | 0 | IX |
| 260 | 1348 | 95.8407394241 | 1406.5 | 2964.4 | 818.9 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 2754.5 | 8.8 | 0.32 | 2745.7 | 2762.4 | 2729.1 | 0 |
| 1735794900 | 2745.7 | 4.8 | 0.18 | 2740.9 | 2757.1 | 2708 | 0 |
| 1735617660 | 2740.9 | -13 | -0.47 | 2753.9 | 2753.9 | 2720.3 | 0 |
| 1735535700 | 2753.9 | -6.2 | -0.22 | 2760.1 | 2760.1 | 2727.6 | 0 |
| 1735276500 | 2760.1 | -0.9 | -0.03 | 2761 | 2783 | 2756.8 | 0 |
| 1735014060 | 2761 | 8.3 | 0.30 | 2752.7 | 2772.2 | 2751.2 | 0 |
| 1734930900 | 2752.7 | 39.6 | 1.46 | 2713.1 | 2754.7 | 2713.1 | 0 |
| 1734671700 | 2713.1 | 4.6 | 0.17 | 2708.5 | 2719.8 | 2697.8 | 0 |
| 1734585300 | 2708.5 | -70 | -2.52 | 2778.5 | 2778.5 | 2662.2 | 0 |
| 1734498900 | 2778.5 | 14.5 | 0.52 | 2764 | 2784.5 | 2752.4 | 0 |
| 1734412500 | 2764 | 35.8 | 1.31 | 2728.2 | 2764 | 2722.3 | 0 |
| 1734326100 | 2728.2 | -27.3 | -0.99 | 2755.5 | 2760.1 | 2725.6 | 0 |
| 1734066900 | 2755.5 | -12.1 | -0.44 | 2767.6 | 2768.5 | 2745.3 | 0 |
| 1733980500 | 2767.6 | 11 | 0.40 | 2756.6 | 2792.8 | 2756.6 | 0 |
| 1733894100 | 2756.6 | -37.6 | -1.35 | 2794.2 | 2799 | 2743.2 | 0 |
| 1733807700 | 2794.2 | -117.7 | -4.04 | 2911.9 | 2911.9 | 2773.1 | 0 |
| 1733721300 | 2911.9 | -11.1 | -0.38 | 2923 | 2946 | 2901.5 | 0 |
| 1733462100 | 2923 | -19.6 | -0.67 | 2942.6 | 2944 | 2902.7 | 0 |
| 1733375700 | 2942.6 | 33 | 1.13 | 2909.6 | 2964.4 | 2907.5 | 0 |
| 1733289300 | 2909.6 | 12.8 | 0.44 | 2896.8 | 2926.9 | 2889.7 | 0 |
| 1733202900 | 2896.8 | 3.9 | 0.13 | 2892.9 | 2934.9 | 2892.6 | 0 |
| 1733116500 | 2892.9 | 26 | 0.91 | 2866.9 | 2904.5 | 2866.9 | 0 |
| 1732857300 | 2866.9 | 13.8 | 0.48 | 2853.1 | 2866.9 | 2844.3 | 0 |
| 1732770900 | 2853.1 | 6.3 | 0.22 | 2846.8 | 2872.3 | 2846.8 | 0 |
| 1732684500 | 2846.8 | 21.1 | 0.75 | 2825.7 | 2863.5 | 2825.7 | 0 |
| 1732598100 | 2825.7 | 20.5 | 0.73 | 2805.2 | 2842.3 | 2805.2 | 0 |
| 1732511700 | 2805.2 | 26 | 0.94 | 2779.2 | 2812 | 2764.7 | 0 |
| 1732252500 | 2779.2 | -129.5 | -4.45 | 2908.7 | 2914.9 | 2742.2 | 0 |
| 1732166100 | 2908.7 | 3.5 | 0.12 | 2905.2 | 2925.6 | 2892.3 | 0 |
| 1732079700 | 2905.2 | -24.1 | -0.82 | 2929.3 | 2929.3 | 2893 | 0 |
| 1731993300 | 2929.3 | 88.6 | 3.12 | 2840.7 | 2951.7 | 2835.3 | 0 |
| 1731906900 | 2840.7 | -22.7 | -0.79 | 2863.4 | 2863.4 | 2816.6 | 0 |
| 1731647700 | 2863.4 | 26.6 | 0.94 | 2836.8 | 2864.7 | 2830.3 | 0 |
| 1731561300 | 2836.8 | 50.7 | 1.82 | 2786.1 | 2854.8 | 2786.1 | 0 |
| 1731474900 | 2786.1 | -27.3 | -0.97 | 2813.4 | 2824.8 | 2786.1 | 0 |
| 1731388500 | 2813.4 | 38.7 | 1.39 | 2774.7 | 2813.4 | 2774.7 | 0 |
| 1731302100 | 2774.7 | 38.1 | 1.39 | 2736.6 | 2776.5 | 2735.3 | 0 |
| 1731042900 | 2736.6 | 47.3 | 1.76 | 2689.3 | 2747.3 | 2689.3 | 0 |
| 1730956500 | 2689.3 | 20.1 | 0.75 | 2669.2 | 2698.4 | 2665.9 | 0 |
| 1730870100 | 2669.2 | 49.5 | 1.89 | 2619.7 | 2671.6 | 2619.7 | 0 |
| 1730783700 | 2619.7 | -10.3 | -0.39 | 2630 | 2630 | 2585.6 | 0 |
| 1730697300 | 2630 | 44.1 | 1.71 | 2585.9 | 2638.9 | 2585.9 | 0 |
| 1730438100 | 2585.9 | -11.3 | -0.44 | 2597.2 | 2597.2 | 2564 | 0 |
| 1730351700 | 2597.2 | 13.5 | 0.52 | 2583.7 | 2600.5 | 2578.7 | 0 |
| 1730265300 | 2583.7 | -8.2 | -0.32 | 2591.9 | 2610.1 | 2579.2 | 0 |
| 1730178900 | 2591.9 | 18.9 | 0.73 | 2573 | 2601.6 | 2573 | 0 |
| 1730092500 | 2573 | 49.6 | 1.97 | 2523.4 | 2574.4 | 2523.4 | 0 |
| 1729833300 | 2523.4 | 81.6 | 3.34 | 2441.8 | 2584.6 | 2441.8 | 0 |
| 1729746900 | 2441.8 | -73 | -2.90 | 2514.8 | 2514.8 | 2435 | 0 |
| 1729660500 | 2514.8 | -25.2 | -0.99 | 2540 | 2556.6 | 2506.7 | 0 |
| 1729574100 | 2540 | -9.9 | -0.39 | 2549.9 | 2559.5 | 2488.8 | 0 |
| 1729487700 | 2549.9 | -78.1 | -2.97 | 2628 | 2637.1 | 2494.8 | 0 |
| 1729228500 | 2628 | -42.9 | -1.61 | 2670.9 | 2670.9 | 2619.2 | 0 |
| 1729142100 | 2670.9 | -29.1 | -1.08 | 2700 | 2719.3 | 2667.3 | 0 |
| 1729055700 | 2700 | -36.9 | -1.35 | 2736.9 | 2738.2 | 2700 | 0 |
| 1728969300 | 2736.9 | 28.1 | 1.04 | 2708.8 | 2743.5 | 2708.8 | 0 |
| 1728882900 | 2708.8 | -15.6 | -0.57 | 2724.4 | 2733.7 | 2695.7 | 0 |
| 1728623700 | 2724.4 | 6.5 | 0.24 | 2717.9 | 2726.5 | 2705.8 | 0 |
| 1728537300 | 2717.9 | 6.4 | 0.24 | 2711.5 | 2726.8 | 2703.5 | 0 |
| 1728450900 | 2711.5 | 37.8 | 1.41 | 2673.7 | 2715.1 | 2673.7 | 0 |
| 1728364500 | 2673.7 | -28.8 | -1.07 | 2702.5 | 2702.5 | 2660.3 | 0 |
| 1728278100 | 2702.5 | 43.5 | 1.64 | 2659 | 2702.5 | 2659 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
