S&P ASX 200 Index (XJO)
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 |
|---|---|---|---|---|---|---|---|
| 1721369700 | 7971.6 | -64.9 | -0.81 | 8036.5 | 8036.5 | 7923.6 | 0 |
| 1721283300 | 8036.5 | -21.4 | -0.27 | 8057.9 | 8070.4 | 8026.2 | 0 |
| 1721196900 | 8057.9 | 58.6 | 0.73 | 7999.3 | 8083.7 | 7999.3 | 0 |
| 1721110500 | 7999.3 | -18.3 | -0.23 | 8017.6 | 8018 | 7996.9 | 0 |
| 1721024100 | 8017.6 | 58.3 | 0.73 | 7959.3 | 8037.3 | 7959.3 | 0 |
| 1720764900 | 7959.3 | 69.7 | 0.88 | 7889.6 | 7969.1 | 7889 | 0 |
| 1720678500 | 7889.6 | 72.8 | 0.93 | 7816.8 | 7902.6 | 7816.8 | 0 |
| 1720592100 | 7816.8 | -12.9 | -0.16 | 7829.7 | 7829.7 | 7782 | 0 |
| 1720505700 | 7829.7 | 66.5 | 0.86 | 7763.2 | 7832.3 | 7763.2 | 0 |
| 1720419300 | 7763.2 | -59.1 | -0.76 | 7822.3 | 7822.3 | 7759.5 | 0 |
| 1720160100 | 7822.3 | -9.5 | -0.12 | 7831.8 | 7831.8 | 7807.7 | 0 |
| 1720073700 | 7831.8 | 91.9 | 1.19 | 7739.9 | 7835.7 | 7739.9 | 0 |
| 1719987300 | 7739.9 | 21.7 | 0.28 | 7718.2 | 7744.1 | 7718.2 | 0 |
| 1719900900 | 7718.2 | -32.5 | -0.42 | 7750.7 | 7754.4 | 7702.5 | 0 |
| 1719814500 | 7750.7 | -16.8 | -0.22 | 7767.5 | 7767.5 | 7710.3 | 0 |
| 1719555300 | 7767.5 | 7.9 | 0.10 | 7759.6 | 7819 | 7754.9 | 0 |
| 1719468900 | 7759.6 | -23.4 | -0.30 | 7783 | 7783 | 7654.2 | 0 |
| 1719382500 | 7783 | -55.8 | -0.71 | 7838.8 | 7838.8 | 7750.5 | 0 |
| 1719296100 | 7838.8 | 105.1 | 1.36 | 7737 | 7838.8 | 7737 | 0 |
| 1719209700 | 7733.7 | -62.3 | -0.80 | 7796 | 7796.1 | 7730.5 | 0 |
| 1718950500 | 7796 | 26.6 | 0.34 | 7769.4 | 7796.9 | 7753.9 | 0 |
| 1718864100 | 7769.4 | -0.3 | -0.00 | 7769.7 | 7772 | 7753.4 | 0 |
| 1718777700 | 7769.7 | -8.4 | -0.11 | 7778.1 | 7787.5 | 7755.2 | 0 |
| 1718691300 | 7778.1 | 77.8 | 1.01 | 7700.3 | 7780.4 | 7700.3 | 0 |
| 1718604900 | 7700.3 | -24 | -0.31 | 7724.3 | 7730.1 | 7698.2 | 0 |
| 1718345700 | 7724.3 | -25.4 | -0.33 | 7749.7 | 7751.8 | 7718 | 0 |
| 1718259300 | 7749.7 | 34.2 | 0.44 | 7715.5 | 7777.8 | 7714 | 0 |
| 1718172900 | 7715.5 | -39.9 | -0.51 | 7755.4 | 7755.4 | 7699.2 | 0 |
| 1718086500 | 7755.4 | -104.6 | -1.33 | 7860 | 7860 | 7735.1 | 0 |
| 1717740900 | 7860 | 38.2 | 0.49 | 7821.8 | 7861.8 | 7821.8 | 0 |
| 1717654500 | 7821.8 | 52.8 | 0.68 | 7769 | 7837.8 | 7769 | 0 |
| 1717568100 | 7769 | 31.9 | 0.41 | 7737.1 | 7774.3 | 7728.6 | 0 |
| 1717481700 | 7737.1 | -23.9 | -0.31 | 7761 | 7768.2 | 7737.1 | 0 |
| 1717395300 | 7761 | 59.3 | 0.77 | 7701.7 | 7779 | 7701.7 | 0 |
| 1717136100 | 7701.7 | 73.5 | 0.96 | 7628.2 | 7701.7 | 7628.2 | 0 |
| 1717049700 | 7628.2 | -37.4 | -0.49 | 7665.6 | 7665.6 | 7601.5 | 0 |
| 1716963300 | 7665.6 | -101.1 | -1.30 | 7766.7 | 7766.7 | 7660.9 | 0 |
| 1716876900 | 7766.7 | -21.6 | -0.28 | 7788.3 | 7801.4 | 7765.7 | 0 |
| 1716790500 | 7788.3 | 60.7 | 0.79 | 7734.3 | 7793.2 | 7734.3 | 0 |
| 1716531300 | 7727.6 | -84.2 | -1.08 | 7811.8 | 7811.8 | 7716.9 | 0 |
| 1716444900 | 7811.8 | -36.3 | -0.46 | 7848.1 | 7848.1 | 7764.6 | 0 |
| 1716358500 | 7848.1 | -3.6 | -0.05 | 7851.7 | 7879.6 | 7848.1 | 0 |
| 1716272100 | 7851.7 | -12 | -0.15 | 7863.7 | 7870.2 | 7841.5 | 0 |
| 1716185700 | 7863.7 | 49.3 | 0.63 | 7814.4 | 7873.8 | 7814.4 | 0 |
| 1715926500 | 7814.4 | -66.9 | -0.85 | 7881.3 | 7885.1 | 7810.3 | 0 |
| 1715840100 | 7881.3 | 127.6 | 1.65 | 7753.7 | 7900.2 | 7753.7 | 0 |
| 1715753700 | 7753.7 | 26.9 | 0.35 | 7726.8 | 7784.8 | 7726.8 | 0 |
| 1715667300 | 7726.8 | -23.2 | -0.30 | 7750 | 7750 | 7714.6 | 0 |
| 1715580900 | 7750 | 1 | 0.01 | 7749 | 7750 | 7721.5 | 0 |
| 1715321700 | 7749 | 27.4 | 0.35 | 7721.6 | 7768.5 | 7721.6 | 0 |
| 1715235300 | 7721.6 | -82.9 | -1.06 | 7804.3 | 7804.3 | 7715.2 | 0 |
| 1715148900 | 7804.5 | 11.2 | 0.14 | 7793.3 | 7814.9 | 7788.1 | 0 |
| 1715062500 | 7793.3 | 110.9 | 1.44 | 7682.4 | 7793.3 | 7682.4 | 0 |
| 1714976100 | 7682.4 | 53.4 | 0.70 | 7629 | 7684.1 | 7629 | 0 |
| 1714716900 | 7629 | 42 | 0.55 | 7587 | 7640.2 | 7587 | 0 |
| 1714630500 | 7587 | 17.1 | 0.23 | 7569.9 | 7616 | 7569.9 | 0 |
| 1714544100 | 7569.9 | -94.2 | -1.23 | 7664.1 | 7664.1 | 7556.5 | 0 |
| 1714457700 | 7664.1 | 26.7 | 0.35 | 7637.4 | 7664.1 | 7623.4 | 0 |
| 1714371300 | 7637.4 | 61.5 | 0.81 | 7575.9 | 7646.4 | 7575.9 | 0 |
| 1714112100 | 7575.9 | -107.1 | -1.39 | 7683 | 7683 | 7568.1 | 0 |
| 1713939300 | 7683 | -0.5 | -0.01 | 7683.5 | 7724 | 7679.7 | 0 |
| 1713852900 | 7683.5 | 34.3 | 0.45 | 7649.2 | 7694.9 | 7648.5 | 0 |
| 1713766500 | 7649.2 | 81.9 | 1.08 | 7567.3 | 7678.6 | 7567.3 | 0 |
| 1713507300 | 7567.3 | -74.8 | -0.98 | 7642.1 | 7642.1 | 7492.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
