S&P ASX 200 Ex S&P ASX 100 TR Index (XJS)
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 | -164.9 | -4.20363006016 | 3922.8 | 3951.9 | 3757.9 | 0 | 0 | IX |
| 4 | -109.6 | -2.83387201034 | 3867.5 | 4015.3 | 3757.9 | 0 | 0 | IX |
| 12 | -5.3 | -0.140837585034 | 3763.2 | 4015.3 | 3757.9 | 0 | 0 | IX |
| 26 | 167.3 | 4.65938840305 | 3590.6 | 4015.3 | 3493.6 | 0 | 0 | IX |
| 52 | 248.7 | 7.08708537558 | 3509.2 | 4015.3 | 3493.6 | 0 | 0 | IX |
| 156 | 248.7 | 7.08708537558 | 3509.2 | 4015.3 | 3493.6 | 0 | 0 | IX |
| 260 | 248.7 | 7.08708537558 | 3509.2 | 4015.3 | 3493.6 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 3757.9 | -31 | -0.82 | 3788.9 | 3790.3 | 3757.9 | 0 |
| 1734585300 | 3788.9 | -78 | -2.02 | 3866.9 | 3866.9 | 3769.4 | 0 |
| 1734498900 | 3866.9 | -1.9 | -0.05 | 3868.8 | 3897.9 | 3840.9 | 0 |
| 1734412500 | 3868.8 | 32.5 | 0.85 | 3836.9 | 3870.4 | 3831.5 | 0 |
| 1734326100 | 3836.3 | -56.7 | -1.46 | 3893 | 3893 | 3835.6 | 0 |
| 1734066900 | 3893 | -3.1 | -0.08 | 3896.1 | 3896.1 | 3856.2 | 0 |
| 1733980500 | 3896.1 | -26.7 | -0.68 | 3922.8 | 3951.9 | 3890.8 | 0 |
| 1733894100 | 3922.8 | -4 | -0.10 | 3926.8 | 3931.1 | 3910.2 | 0 |
| 1733807700 | 3926.8 | -21.6 | -0.55 | 3949.8 | 3963.1 | 3913.7 | 0 |
| 1733721300 | 3948.4 | -28.9 | -0.73 | 3977.3 | 3977.3 | 3941.6 | 0 |
| 1733462100 | 3977.3 | -32.5 | -0.81 | 4010 | 4010 | 3972.8 | 0 |
| 1733375700 | 4009.8 | 43 | 1.08 | 3966.8 | 4009.8 | 3966.8 | 0 |
| 1733289300 | 3966.8 | -13.3 | -0.33 | 3980.1 | 3980.1 | 3949.3 | 0 |
| 1733202900 | 3980.1 | 11 | 0.28 | 3969.1 | 3993.7 | 3969.1 | 0 |
| 1733116500 | 3969.1 | 12.3 | 0.31 | 3956.8 | 4015.3 | 3956.8 | 0 |
| 1732857300 | 3956.8 | 3.8 | 0.10 | 3953 | 3966 | 3929.3 | 0 |
| 1732770900 | 3953 | 9.8 | 0.25 | 3943.2 | 3979.3 | 3940.9 | 0 |
| 1732684500 | 3943.2 | 33.2 | 0.85 | 3911 | 3951.3 | 3911 | 0 |
| 1732598100 | 3910 | 0.5 | 0.01 | 3909.6 | 3931.6 | 3898.9 | 0 |
| 1732511700 | 3909.5 | 13 | 0.33 | 3896.5 | 3938.9 | 3896.5 | 0 |
| 1732252500 | 3896.5 | 33.6 | 0.87 | 3862.9 | 3910.3 | 3862.9 | 0 |
| 1732166100 | 3862.9 | -4.6 | -0.12 | 3867.5 | 3891.3 | 3854.5 | 0 |
| 1732079700 | 3867.5 | -36.8 | -0.94 | 3904.3 | 3908.9 | 3865.1 | 0 |
| 1731993300 | 3904.3 | 30.2 | 0.78 | 3874.1 | 3927.7 | 3873.3 | 0 |
| 1731906900 | 3874.1 | 13.2 | 0.34 | 3860.9 | 3881 | 3850.3 | 0 |
| 1731647700 | 3860.9 | 29.8 | 0.78 | 3831.1 | 3869.7 | 3831.1 | 0 |
| 1731561300 | 3831.1 | -16.8 | -0.44 | 3847.9 | 3865.2 | 3826.7 | 0 |
| 1731474900 | 3847.9 | -44 | -1.13 | 3891.9 | 3891.9 | 3844.3 | 0 |
| 1731388500 | 3891.9 | -6.1 | -0.16 | 3898 | 3899.8 | 3855.9 | 0 |
| 1731302100 | 3898 | -14.5 | -0.37 | 3913.3 | 3923.1 | 3898 | 0 |
| 1731042900 | 3912.5 | 43.9 | 1.13 | 3868.6 | 3926.9 | 3868.6 | 0 |
| 1730956500 | 3868.6 | -11.1 | -0.29 | 3879.7 | 3902.2 | 3849.5 | 0 |
| 1730870100 | 3879.7 | 35.1 | 0.91 | 3844.6 | 3891.9 | 3844.6 | 0 |
| 1730783700 | 3844.6 | -27.2 | -0.70 | 3871.8 | 3871.8 | 3842.8 | 0 |
| 1730697300 | 3871.8 | 9.5 | 0.25 | 3863 | 3888.6 | 3855.5 | 0 |
| 1730438100 | 3862.3 | -25.7 | -0.66 | 3888 | 3888 | 3836.1 | 0 |
| 1730351700 | 3888 | -1.1 | -0.03 | 3889.1 | 3899.3 | 3876.2 | 0 |
| 1730265300 | 3889.1 | -19.7 | -0.50 | 3908.8 | 3918.6 | 3879.9 | 0 |
| 1730178900 | 3908.8 | 14 | 0.36 | 3894.8 | 3928.2 | 3894.8 | 0 |
| 1730092500 | 3894.8 | -7 | -0.18 | 3902 | 3905.9 | 3877 | 0 |
| 1729833300 | 3901.8 | 0.1 | 0.00 | 3901.7 | 3924.4 | 3901.7 | 0 |
| 1729746900 | 3901.7 | -27.8 | -0.71 | 3929.5 | 3929.5 | 3894.7 | 0 |
| 1729660500 | 3929.5 | 3.5 | 0.09 | 3926 | 3934.7 | 3920.5 | 0 |
| 1729574100 | 3926 | -45.9 | -1.16 | 3971.9 | 3971.9 | 3914 | 0 |
| 1729487700 | 3971.9 | 55.3 | 1.41 | 3919.6 | 3982.8 | 3919.6 | 0 |
| 1729228500 | 3916.6 | -51 | -1.29 | 3967.6 | 3967.6 | 3908.3 | 0 |
| 1729142100 | 3967.6 | 53.7 | 1.37 | 3913.9 | 3980.1 | 3913.9 | 0 |
| 1729055700 | 3913.9 | -23.5 | -0.60 | 3937.4 | 3937.4 | 3913.9 | 0 |
| 1728969300 | 3937.4 | 58.8 | 1.52 | 3880.1 | 3939 | 3880.1 | 0 |
| 1728882900 | 3878.6 | -15.5 | -0.40 | 3894.1 | 3917.2 | 3868.2 | 0 |
| 1728623700 | 3894.1 | 17.7 | 0.46 | 3876.4 | 3899.6 | 3873.5 | 0 |
| 1728537300 | 3876.4 | 48.7 | 1.27 | 3827.7 | 3884.9 | 3827.7 | 0 |
| 1728450900 | 3827.7 | 5.6 | 0.15 | 3822.1 | 3853.6 | 3821.4 | 0 |
| 1728364500 | 3822.1 | -20.5 | -0.53 | 3842.6 | 3853.3 | 3811.5 | 0 |
| 1728278100 | 3842.6 | 48.7 | 1.28 | 3793.9 | 3842.6 | 3783 | 0 |
| 1728022500 | 3793.9 | -16.6 | -0.44 | 3810.5 | 3810.5 | 3761.6 | 0 |
| 1727936100 | 3810.5 | -9 | -0.24 | 3822.3 | 3827.2 | 3793.9 | 0 |
| 1727849700 | 3819.5 | -22.2 | -0.58 | 3841.7 | 3846.6 | 3819.5 | 0 |
| 1727763300 | 3841.7 | 8.4 | 0.22 | 3833.8 | 3843.4 | 3816.2 | 0 |
| 1727676900 | 3833.3 | -9.8 | -0.26 | 3843.1 | 3853.1 | 3825.5 | 0 |
| 1727417700 | 3843.1 | 4.9 | 0.13 | 3841.3 | 3844.9 | 3824.1 | 0 |
| 1727331300 | 3838.2 | 75 | 1.99 | 3763.2 | 3838.2 | 3763.2 | 0 |
| 1727244900 | 3763.2 | 2.8 | 0.07 | 3760.4 | 3791.8 | 3753.9 | 0 |
| 1727158500 | 3760.4 | 21.2 | 0.57 | 3739.2 | 3760.4 | 3731.7 | 0 |
| 1727072100 | 3739.2 | -13.5 | -0.36 | 3752.7 | 3752.7 | 3715.5 | 0 |
| 1726812900 | 3752.7 | 16.8 | 0.45 | 3736.5 | 3767.9 | 3736.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
