S&P ASX 200 Ex S&P ASX 100 TR Index (XJS)
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 | 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 | 3699.2 | -44.5 | -1.19 | 3743.7 | 3743.7 | 3676.5 | 0 |
| 1721283300 | 3743.7 | -36 | -0.95 | 3779.7 | 3779.7 | 3741.8 | 0 |
| 1721196900 | 3779.7 | 40.8 | 1.09 | 3738.9 | 3790.7 | 3738.9 | 0 |
| 1721110500 | 3738.9 | -7 | -0.19 | 3745.9 | 3761.2 | 3736.8 | 0 |
| 1721024100 | 3745.9 | 7 | 0.19 | 3738.9 | 3759.6 | 3738.9 | 0 |
| 1720764900 | 3738.9 | 57.6 | 1.56 | 3681.3 | 3738.9 | 3681.3 | 0 |
| 1720678500 | 3681.3 | 47 | 1.29 | 3634.3 | 3691.9 | 3634.3 | 0 |
| 1720592100 | 3634.3 | -12.3 | -0.34 | 3646.6 | 3646.6 | 3619.2 | 0 |
| 1720505700 | 3646.6 | 17.5 | 0.48 | 3629.1 | 3654.2 | 3628.7 | 0 |
| 1720419300 | 3629.1 | -5.7 | -0.16 | 3635.2 | 3640.8 | 3627.9 | 0 |
| 1720160100 | 3634.8 | 4.6 | 0.13 | 3630.2 | 3638.5 | 3614.5 | 0 |
| 1720073700 | 3630.2 | 23.1 | 0.64 | 3607.1 | 3650.6 | 3607.1 | 0 |
| 1719987300 | 3607.1 | 17.4 | 0.48 | 3590.3 | 3614.4 | 3590.3 | 0 |
| 1719900900 | 3589.7 | -5.8 | -0.16 | 3595.5 | 3595.5 | 3574.8 | 0 |
| 1719814500 | 3595.5 | -20.4 | -0.56 | 3617.1 | 3617.1 | 3587.6 | 0 |
| 1719555300 | 3615.9 | 6.7 | 0.19 | 3609.2 | 3642.8 | 3609.2 | 0 |
| 1719468900 | 3609.2 | 2 | 0.06 | 3614.8 | 3614.8 | 3556.3 | 0 |
| 1719382500 | 3607.2 | -39.9 | -1.09 | 3647.1 | 3647.1 | 3592.3 | 0 |
| 1719296100 | 3647.1 | 30.2 | 0.83 | 3616.9 | 3652 | 3616.9 | 0 |
| 1719209700 | 3616.9 | -25 | -0.69 | 3641.9 | 3651.8 | 3608.4 | 0 |
| 1718950500 | 3641.9 | 24 | 0.66 | 3617.9 | 3642.4 | 3617.9 | 0 |
| 1718864100 | 3617.9 | 19.6 | 0.54 | 3598.3 | 3617.9 | 3589.5 | 0 |
| 1718777700 | 3598.3 | 7.7 | 0.21 | 3590.6 | 3599.6 | 3586 | 0 |
| 1718691300 | 3590.6 | 22.8 | 0.64 | 3569 | 3592.6 | 3568.8 | 0 |
| 1718604900 | 3567.8 | -5.6 | -0.16 | 3573.4 | 3579 | 3561.7 | 0 |
| 1718345700 | 3573.4 | -10.3 | -0.29 | 3583.6 | 3583.6 | 3561.5 | 0 |
| 1718259300 | 3583.7 | 16.5 | 0.46 | 3568 | 3606.3 | 3568 | 0 |
| 1718172900 | 3567.2 | -19 | -0.53 | 3586.2 | 3587.4 | 3559.7 | 0 |
| 1718086500 | 3586.2 | -73.8 | -2.02 | 3660 | 3660 | 3585.7 | 0 |
| 1717740900 | 3660 | 2.8 | 0.08 | 3657.2 | 3679.9 | 3652.3 | 0 |
| 1717654500 | 3657.2 | 30.9 | 0.85 | 3626.3 | 3665.1 | 3626.3 | 0 |
| 1717568100 | 3626.3 | 3.8 | 0.10 | 3622.5 | 3628 | 3606.1 | 0 |
| 1717481700 | 3622.5 | -29.9 | -0.82 | 3652.4 | 3660.1 | 3622 | 0 |
| 1717395300 | 3652.4 | 0.6 | 0.02 | 3651.8 | 3678 | 3649.6 | 0 |
| 1717136100 | 3651.8 | 71.6 | 2.00 | 3580.2 | 3651.8 | 3580.2 | 0 |
| 1717049700 | 3580.2 | -23.4 | -0.65 | 3603.6 | 3603.6 | 3575.8 | 0 |
| 1716963300 | 3603.6 | -23.5 | -0.65 | 3627.4 | 3631.6 | 3603.5 | 0 |
| 1716876900 | 3627.1 | -37 | -1.01 | 3664.6 | 3665.4 | 3626.9 | 0 |
| 1716790500 | 3664.1 | 40.6 | 1.12 | 3624.2 | 3664.1 | 3624.2 | 0 |
| 1716531300 | 3623.5 | -32.6 | -0.89 | 3656.1 | 3656.1 | 3607 | 0 |
| 1716444900 | 3656.1 | -39.3 | -1.06 | 3695.4 | 3695.4 | 3635.1 | 0 |
| 1716358500 | 3695.4 | -18.1 | -0.49 | 3713.5 | 3737.5 | 3692 | 0 |
| 1716272100 | 3713.5 | 11.6 | 0.31 | 3701.9 | 3720.8 | 3701.9 | 0 |
| 1716185700 | 3701.9 | 45.6 | 1.25 | 3656.3 | 3710.2 | 3656.3 | 0 |
| 1715926500 | 3656.3 | -49.9 | -1.35 | 3706.2 | 3706.2 | 3655.7 | 0 |
| 1715840100 | 3706.2 | 42.9 | 1.17 | 3663.3 | 3724.4 | 3663.3 | 0 |
| 1715753700 | 3663.3 | 0.3 | 0.01 | 3663 | 3677.5 | 3663 | 0 |
| 1715667300 | 3663 | 0.2 | 0.01 | 3662.8 | 3669.5 | 3656.2 | 0 |
| 1715580900 | 3662.8 | 1 | 0.03 | 3661.8 | 3673.2 | 3647.9 | 0 |
| 1715321700 | 3661.8 | 23.2 | 0.64 | 3638.6 | 3669.8 | 3638.4 | 0 |
| 1715235300 | 3638.6 | -39.6 | -1.08 | 3678.2 | 3679.1 | 3628.6 | 0 |
| 1715148900 | 3678.2 | 6.2 | 0.17 | 3672 | 3687.1 | 3671.8 | 0 |
| 1715062500 | 3672 | 62 | 1.72 | 3610 | 3672 | 3610 | 0 |
| 1714976100 | 3610 | 9.8 | 0.27 | 3600.2 | 3613 | 3597.9 | 0 |
| 1714716900 | 3600.2 | 29.5 | 0.83 | 3570.7 | 3601.8 | 3570.7 | 0 |
| 1714630500 | 3570.7 | 9.6 | 0.27 | 3561.1 | 3583.1 | 3548.3 | 0 |
| 1714544100 | 3561.1 | -75.6 | -2.08 | 3636.7 | 3636.7 | 3552.3 | 0 |
| 1714457700 | 3636.7 | -8.9 | -0.24 | 3645.6 | 3645.6 | 3629.9 | 0 |
| 1714371300 | 3645.6 | 83.3 | 2.34 | 3562.3 | 3645.6 | 3562.3 | 0 |
| 1714112100 | 3562.3 | -49.3 | -1.37 | 3611.6 | 3611.6 | 3559.9 | 0 |
| 1713939300 | 3611.6 | -6.2 | -0.17 | 3617.8 | 3651.4 | 3611.6 | 0 |
| 1713852900 | 3617.8 | -6.2 | -0.17 | 3624 | 3630 | 3607.1 | 0 |
| 1713766500 | 3624 | 54.2 | 1.52 | 3569.8 | 3629 | 3569.8 | 0 |
| 1713507300 | 3569.8 | -58.4 | -1.61 | 3628.2 | 3628.2 | 3557 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
