S&P ASX 200 Ex S&P ASX 100 Index (XJM)
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 | 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 | 1704 | 9.4 | 0.55 | 1694.6 | 1709.6 | 1694.6 | 0 |
| 1721628900 | 1694.6 | -5.7 | -0.34 | 1700.3 | 1700.4 | 1691.4 | 0 |
| 1721369700 | 1700.3 | -20.5 | -1.19 | 1720.8 | 1720.8 | 1689.9 | 0 |
| 1721283300 | 1720.8 | -16.6 | -0.96 | 1737.4 | 1737.4 | 1719.9 | 0 |
| 1721196900 | 1737.4 | 18.8 | 1.09 | 1718.6 | 1742.4 | 1718.6 | 0 |
| 1721110500 | 1718.6 | -3.2 | -0.19 | 1721.8 | 1728.8 | 1717.6 | 0 |
| 1721024100 | 1721.8 | 3.2 | 0.19 | 1718.6 | 1728.1 | 1718.6 | 0 |
| 1720764900 | 1718.6 | 26.5 | 1.57 | 1692.1 | 1718.6 | 1692.1 | 0 |
| 1720678500 | 1692.1 | 21.6 | 1.29 | 1670.5 | 1697 | 1670.5 | 0 |
| 1720592100 | 1670.5 | -5.7 | -0.34 | 1676.2 | 1676.2 | 1663.6 | 0 |
| 1720505700 | 1676.2 | 8.1 | 0.49 | 1668.1 | 1679.7 | 1668 | 0 |
| 1720419300 | 1668.1 | -2.8 | -0.17 | 1670.9 | 1673.5 | 1667.6 | 0 |
| 1720160100 | 1670.9 | 1.9 | 0.11 | 1668.8 | 1672.6 | 1661.6 | 0 |
| 1720073700 | 1669 | 10.6 | 0.64 | 1658.4 | 1678.4 | 1658.4 | 0 |
| 1719987300 | 1658.4 | 7.7 | 0.47 | 1650.7 | 1661.7 | 1650.7 | 0 |
| 1719900900 | 1650.7 | -2.6 | -0.16 | 1653.3 | 1653.3 | 1643.8 | 0 |
| 1719814500 | 1653.3 | -9.9 | -0.60 | 1663.2 | 1663.2 | 1649.7 | 0 |
| 1719555300 | 1663.2 | 3 | 0.18 | 1660.2 | 1675.6 | 1660.2 | 0 |
| 1719468900 | 1660.2 | -2.6 | -0.16 | 1662.8 | 1662.8 | 1635.8 | 0 |
| 1719382500 | 1662.8 | -18.4 | -1.09 | 1681.2 | 1681.2 | 1655.9 | 0 |
| 1719296100 | 1681.2 | 14 | 0.84 | 1667.2 | 1683.4 | 1667.2 | 0 |
| 1719209700 | 1667.2 | -11.6 | -0.69 | 1678.8 | 1683.3 | 1663.3 | 0 |
| 1718950500 | 1678.8 | 11.1 | 0.67 | 1667.7 | 1679 | 1667.7 | 0 |
| 1718864100 | 1667.7 | 9.1 | 0.55 | 1658.6 | 1667.7 | 1654.6 | 0 |
| 1718777700 | 1658.6 | 3.5 | 0.21 | 1655.1 | 1659.2 | 1653 | 0 |
| 1718691300 | 1655.1 | 10 | 0.61 | 1645.1 | 1656 | 1645.1 | 0 |
| 1718604900 | 1645.1 | -2.6 | -0.16 | 1647.7 | 1650.3 | 1642.3 | 0 |
| 1718345700 | 1647.7 | -4.7 | -0.28 | 1652.4 | 1652.4 | 1642.2 | 0 |
| 1718259300 | 1652.4 | 7.2 | 0.44 | 1645.2 | 1662.9 | 1645.2 | 0 |
| 1718172900 | 1645.2 | -8.8 | -0.53 | 1654 | 1654.5 | 1641.8 | 0 |
| 1718086500 | 1654 | -34 | -2.01 | 1688 | 1688 | 1653.7 | 0 |
| 1717740900 | 1688 | 1.3 | 0.08 | 1686.7 | 1697.2 | 1684.4 | 0 |
| 1717654500 | 1686.7 | 14.2 | 0.85 | 1672.5 | 1690.4 | 1672.5 | 0 |
| 1717568100 | 1672.5 | 1.8 | 0.11 | 1670.7 | 1673.2 | 1663.2 | 0 |
| 1717481700 | 1670.7 | -13.8 | -0.82 | 1684.5 | 1688.1 | 1670.5 | 0 |
| 1717395300 | 1684.5 | 0.3 | 0.02 | 1684.2 | 1696.3 | 1683.2 | 0 |
| 1717136100 | 1684.2 | 33 | 2.00 | 1651.2 | 1684.2 | 1651.2 | 0 |
| 1717049700 | 1651.2 | -10.8 | -0.65 | 1662 | 1662 | 1649.2 | 0 |
| 1716963300 | 1662 | -11 | -0.66 | 1673 | 1674.9 | 1662 | 0 |
| 1716876900 | 1673 | -17.3 | -1.02 | 1690.3 | 1690.7 | 1672.9 | 0 |
| 1716790500 | 1690.3 | 18.8 | 1.12 | 1671.9 | 1690.3 | 1671.9 | 0 |
| 1716531300 | 1671.5 | -15.1 | -0.90 | 1686.6 | 1686.6 | 1663.9 | 0 |
| 1716444900 | 1686.6 | -18.1 | -1.06 | 1704.7 | 1704.7 | 1676.9 | 0 |
| 1716358500 | 1704.7 | -8.4 | -0.49 | 1713.1 | 1724.1 | 1703.1 | 0 |
| 1716272100 | 1713.1 | 5.4 | 0.32 | 1707.7 | 1716.5 | 1707.7 | 0 |
| 1716185700 | 1707.7 | 21 | 1.25 | 1686.7 | 1711.6 | 1686.7 | 0 |
| 1715926500 | 1686.7 | -23 | -1.35 | 1709.7 | 1709.7 | 1686.4 | 0 |
| 1715840100 | 1709.7 | 19.8 | 1.17 | 1689.9 | 1718.1 | 1689.9 | 0 |
| 1715753700 | 1689.9 | 0.1 | 0.01 | 1689.8 | 1696.5 | 1689.8 | 0 |
| 1715667300 | 1689.8 | 0.1 | 0.01 | 1689.7 | 1692.8 | 1686.6 | 0 |
| 1715580900 | 1689.7 | 0.5 | 0.03 | 1689.2 | 1694.5 | 1682.8 | 0 |
| 1715321700 | 1689.2 | 10.7 | 0.64 | 1678.5 | 1692.9 | 1678.4 | 0 |
| 1715235300 | 1678.5 | -18.3 | -1.08 | 1696.8 | 1697.2 | 1673.9 | 0 |
| 1715148900 | 1696.8 | 2.9 | 0.17 | 1693.9 | 1700.9 | 1693.8 | 0 |
| 1715062500 | 1693.9 | 28.6 | 1.72 | 1665.3 | 1693.9 | 1665.3 | 0 |
| 1714976100 | 1665.3 | 4.5 | 0.27 | 1660.8 | 1666.7 | 1659.8 | 0 |
| 1714716900 | 1660.8 | 13.6 | 0.83 | 1647.2 | 1661.5 | 1647.2 | 0 |
| 1714630500 | 1647.2 | 4.4 | 0.27 | 1642.8 | 1652.9 | 1636.9 | 0 |
| 1714544100 | 1642.8 | -34.9 | -2.08 | 1677.7 | 1677.7 | 1638.7 | 0 |
| 1714457700 | 1677.7 | -4 | -0.24 | 1681.7 | 1681.7 | 1674.5 | 0 |
| 1714371300 | 1681.7 | 38.4 | 2.34 | 1643.3 | 1681.7 | 1643.3 | 0 |
| 1714112100 | 1643.3 | -22.8 | -1.37 | 1666.1 | 1666.1 | 1642.2 | 0 |
| 1713939300 | 1666.1 | -2.8 | -0.17 | 1668.9 | 1684.4 | 1666.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
