S&P ASX 200 Index (XJO)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 29.6 | 0.360057901203 | 8220.9 | 8281.4 | 8159.1 | 0 | 0 | IX |
| 4 | -212.1 | -2.50632193416 | 8462.6 | 8494.5 | 8051.2 | 0 | 0 | IX |
| 12 | 63.1 | 0.770696435987 | 8187.4 | 8514.5 | 8051.2 | 0 | 0 | IX |
| 26 | 499.8 | 6.44844981744 | 7750.7 | 8514.5 | 7628.1 | 0 | 0 | IX |
| 52 | 659.7 | 8.69078358012 | 7590.8 | 8514.5 | 7322 | 0 | 0 | IX |
| 156 | 805.9 | 10.8252961878 | 7444.6 | 8514.5 | 6407 | 0 | 0 | IX |
| 260 | 1566.4 | 23.4347182119 | 6684.1 | 8514.5 | 4402.5 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 8250.5 | 49.3 | 0.60 | 8201.2 | 8263.9 | 8200.2 | 0 |
| 1735794900 | 8201.2 | 42.1 | 0.52 | 8159.1 | 8204.2 | 8146.6 | 0 |
| 1735617660 | 8159.1 | -75.9 | -0.92 | 8235 | 8235 | 8159.1 | 0 |
| 1735535700 | 8235 | -26.8 | -0.32 | 8261.8 | 8261.8 | 8184.2 | 0 |
| 1735276500 | 8261.8 | 40.9 | 0.50 | 8220.9 | 8281.4 | 8220.2 | 0 |
| 1735014060 | 8220.9 | 19.3 | 0.24 | 8201.6 | 8226.8 | 8193.5 | 0 |
| 1734930900 | 8201.6 | 134.6 | 1.67 | 8067 | 8201.6 | 8067 | 0 |
| 1734671700 | 8067 | -101.2 | -1.24 | 8168.2 | 8168.2 | 8051.2 | 0 |
| 1734585300 | 8168.2 | -141.2 | -1.70 | 8309.4 | 8309.4 | 8125.7 | 0 |
| 1734498900 | 8309.4 | -4.6 | -0.06 | 8314 | 8342.9 | 8296.5 | 0 |
| 1734412500 | 8314 | 64.5 | 0.78 | 8249.5 | 8327.3 | 8236.7 | 0 |
| 1734326100 | 8249.5 | -46.5 | -0.56 | 8296 | 8296 | 8241 | 0 |
| 1734066900 | 8296 | -34.3 | -0.41 | 8330.3 | 8330.3 | 8263.5 | 0 |
| 1733980500 | 8330.3 | -23.3 | -0.28 | 8353.6 | 8386.4 | 8326.6 | 0 |
| 1733894100 | 8353.6 | -39.4 | -0.47 | 8393 | 8395.9 | 8342.1 | 0 |
| 1733807700 | 8393 | -30 | -0.36 | 8423 | 8447.7 | 8360.1 | 0 |
| 1733721300 | 8423 | 2.1 | 0.02 | 8420.9 | 8423 | 8371.1 | 0 |
| 1733462100 | 8420.9 | -54 | -0.64 | 8474.9 | 8474.9 | 8419.1 | 0 |
| 1733375700 | 8474.9 | 12.3 | 0.15 | 8462.6 | 8494.5 | 8462.3 | 0 |
| 1733289300 | 8462.6 | -32.6 | -0.38 | 8495.2 | 8497.8 | 8429.2 | 0 |
| 1733202900 | 8495.2 | 47.3 | 0.56 | 8447.9 | 8514.5 | 8447.9 | 0 |
| 1733116500 | 8447.9 | 11.7 | 0.14 | 8436.2 | 8466.4 | 8434.6 | 0 |
| 1732857300 | 8436.2 | -8.1 | -0.10 | 8444.3 | 8444.3 | 8390.1 | 0 |
| 1732770900 | 8444.3 | 37.6 | 0.45 | 8406.7 | 8477.1 | 8406.7 | 0 |
| 1732684500 | 8406.7 | 47.3 | 0.57 | 8359.4 | 8417.3 | 8359.4 | 0 |
| 1732598100 | 8359.4 | -58.2 | -0.69 | 8417.6 | 8433 | 8352.8 | 0 |
| 1732511700 | 8417.6 | 23.8 | 0.28 | 8393.8 | 8462.1 | 8393.8 | 0 |
| 1732252500 | 8393.8 | 70.8 | 0.85 | 8323 | 8416.4 | 8323 | 0 |
| 1732166100 | 8323 | -3.3 | -0.04 | 8326.3 | 8362.8 | 8305.4 | 0 |
| 1732079700 | 8326.3 | -47.7 | -0.57 | 8374 | 8379.8 | 8318.2 | 0 |
| 1731993300 | 8374 | 73.8 | 0.89 | 8300.2 | 8446.4 | 8300.2 | 0 |
| 1731906900 | 8300.2 | 15 | 0.18 | 8285.2 | 8317.7 | 8244.3 | 0 |
| 1731647700 | 8285.2 | 61.2 | 0.74 | 8224 | 8285.2 | 8224 | 0 |
| 1731561300 | 8224 | 30.6 | 0.37 | 8193.4 | 8239.4 | 8193.4 | 0 |
| 1731474900 | 8193.4 | -62.2 | -0.75 | 8255.6 | 8255.6 | 8139.1 | 0 |
| 1731388500 | 8255.6 | -10.6 | -0.13 | 8266.2 | 8266.2 | 8215.8 | 0 |
| 1731302100 | 8266.2 | -28.9 | -0.35 | 8295.1 | 8295.1 | 8246.7 | 0 |
| 1731042900 | 8295.1 | 68.8 | 0.84 | 8226.3 | 8319.4 | 8226.3 | 0 |
| 1730956500 | 8226.3 | 26.8 | 0.33 | 8199.5 | 8231 | 8150.1 | 0 |
| 1730870100 | 8199.5 | 67.7 | 0.83 | 8131.8 | 8224.2 | 8131.8 | 0 |
| 1730783700 | 8131.8 | -32.8 | -0.40 | 8164.6 | 8165.1 | 8113.4 | 0 |
| 1730697300 | 8164.6 | 45.8 | 0.56 | 8118.8 | 8180.4 | 8118.8 | 0 |
| 1730438100 | 8118.8 | -41.2 | -0.50 | 8160 | 8160 | 8063.2 | 0 |
| 1730351700 | 8160 | -20.4 | -0.25 | 8180.4 | 8184.4 | 8129.6 | 0 |
| 1730265300 | 8180.4 | -68.8 | -0.83 | 8249.2 | 8259.4 | 8167.3 | 0 |
| 1730178900 | 8249.2 | 27.7 | 0.34 | 8221.5 | 8272.1 | 8221.5 | 0 |
| 1730092500 | 8221.5 | 10.2 | 0.12 | 8211.3 | 8226.5 | 8199.7 | 0 |
| 1729833300 | 8211.3 | 5 | 0.06 | 8206.3 | 8248.1 | 8206.3 | 0 |
| 1729746900 | 8206.3 | -9.7 | -0.12 | 8216 | 8247.5 | 8183.8 | 0 |
| 1729660500 | 8216 | 10.3 | 0.13 | 8205.7 | 8232.6 | 8196.2 | 0 |
| 1729574100 | 8205.7 | -138.7 | -1.66 | 8344.4 | 8344.4 | 8201.6 | 0 |
| 1729487700 | 8344.4 | 61.2 | 0.74 | 8283.8 | 8356.4 | 8283.8 | 0 |
| 1729228500 | 8283.2 | -72.7 | -0.87 | 8355.9 | 8355.9 | 8261.5 | 0 |
| 1729142100 | 8355.9 | 71.2 | 0.86 | 8284.7 | 8384.5 | 8284.7 | 0 |
| 1729055700 | 8284.7 | -33.7 | -0.41 | 8318.4 | 8318.4 | 8274.3 | 0 |
| 1728969300 | 8318.4 | 65.6 | 0.79 | 8252.8 | 8331.7 | 8252.8 | 0 |
| 1728882900 | 8252.8 | 38.3 | 0.47 | 8214.5 | 8271.8 | 8214.5 | 0 |
| 1728623700 | 8214.5 | -8.5 | -0.10 | 8223 | 8228.3 | 8200 | 0 |
| 1728537300 | 8223 | 35.6 | 0.43 | 8187.4 | 8242.8 | 8187.4 | 0 |
| 1728450900 | 8187.4 | 10.5 | 0.13 | 8176.9 | 8226.7 | 8173.8 | 0 |
| 1728364500 | 8176.9 | -28.5 | -0.35 | 8205.4 | 8223.5 | 8164.8 | 0 |
| 1728278100 | 8205.4 | 55.4 | 0.68 | 8150 | 8210.6 | 8147.5 | 0 |
| 1728022500 | 8150 | -55.2 | -0.67 | 8205.2 | 8205.2 | 8107.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
