S&P ASX 200 Gross Total Return (XJT)
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 | 102440.6 | -834.4 | -0.81 | 103275 | 103275 | 101824.2 | 0 |
| 1721283300 | 103275 | -274.6 | -0.27 | 103549.6 | 103709.7 | 103143 | 0 |
| 1721196900 | 103549.6 | 752.7 | 0.73 | 102796.9 | 103881.4 | 102796.9 | 0 |
| 1721110500 | 102796.9 | -231.2 | -0.22 | 103032.1 | 103036.6 | 102765.7 | 0 |
| 1721024100 | 103028.1 | 749.7 | 0.73 | 102278.4 | 103281.3 | 102278.4 | 0 |
| 1720764900 | 102278.4 | 894.9 | 0.88 | 101383.5 | 102405.1 | 101375.8 | 0 |
| 1720678500 | 101383.5 | 935.9 | 0.93 | 100447.6 | 101549.8 | 100447.6 | 0 |
| 1720592100 | 100447.6 | -165.8 | -0.16 | 100613.4 | 100613.4 | 100000.1 | 0 |
| 1720505700 | 100613.4 | 855.1 | 0.86 | 99758.3 | 100646.7 | 99758.3 | 0 |
| 1720419300 | 99758.3 | -758.6 | -0.75 | 100517.7 | 100517.7 | 99710.6 | 0 |
| 1720160100 | 100516.9 | -122.1 | -0.12 | 100639 | 100639 | 100330.1 | 0 |
| 1720073700 | 100639 | 1 | 1.19 | 99457.3 | 100689 | 99457.3 | 0 |
| 1719987300 | 99457.3 | 280.3 | 0.28 | 99178.4 | 99512.1 | 99178.4 | 0 |
| 1719900900 | 99177 | -418.6 | -0.42 | 99595.6 | 99642.7 | 98975.4 | 0 |
| 1719814500 | 99595.6 | -212.1 | -0.21 | 99810.5 | 99810.5 | 99075.4 | 0 |
| 1719555300 | 99807.7 | 101.1 | 0.10 | 99706.6 | 100469.7 | 99646.6 | 0 |
| 1719468900 | 99706.6 | -159.2 | -0.16 | 100007 | 100007 | 98354.6 | 0 |
| 1719382500 | 99865.8 | -714 | -0.71 | 100581.6 | 100581.6 | 99448.7 | 0 |
| 1719296100 | 100579.8 | 1 | 1.36 | 99231.3 | 100579.8 | 99231.3 | 0 |
| 1719209700 | 99231.3 | -799.2 | -0.80 | 100030.5 | 100032.2 | 99190.6 | 0 |
| 1718950500 | 100030.5 | 340.5 | 0.34 | 99690 | 100042.5 | 99490.4 | 0 |
| 1718864100 | 99690 | -3.6 | -0.00 | 99693.6 | 99722.9 | 99484.3 | 0 |
| 1718777700 | 99693.6 | -107.3 | -0.11 | 99800.9 | 99921.6 | 99507.7 | 0 |
| 1718691300 | 99800.9 | 1 | 1.01 | 98802.5 | 99830.6 | 98802.5 | 0 |
| 1718604900 | 98799.8 | -307.8 | -0.31 | 99107.6 | 99183.1 | 98772.6 | 0 |
| 1718345700 | 99107.6 | -326.8 | -0.33 | 99434.4 | 99461 | 99026.8 | 0 |
| 1718259300 | 99434.4 | 444.5 | 0.45 | 98995.4 | 99794.3 | 98975.6 | 0 |
| 1718172900 | 98989.9 | -507.4 | -0.51 | 99501.4 | 99501.4 | 98780.6 | 0 |
| 1718086500 | 99497.3 | -1 | -1.33 | 100839.9 | 100839.9 | 99236.8 | 0 |
| 1717740900 | 100839.9 | 490.8 | 0.49 | 100349.1 | 100863.3 | 100349.1 | 0 |
| 1717654500 | 100349.1 | 677 | 0.68 | 99672.1 | 100554.5 | 99672.1 | 0 |
| 1717568100 | 99672.1 | 409.8 | 0.41 | 99262.3 | 99740.6 | 99154.2 | 0 |
| 1717481700 | 99262.3 | -307.5 | -0.31 | 99569.8 | 99662.1 | 99262.3 | 0 |
| 1717395300 | 99569.8 | 763.4 | 0.77 | 98809.2 | 99800.3 | 98809.2 | 0 |
| 1717136100 | 98806.4 | 943.4 | 0.96 | 97863 | 98806.4 | 97863 | 0 |
| 1717049700 | 97863 | -479.5 | -0.49 | 98343.2 | 98343.2 | 97520.8 | 0 |
| 1716963300 | 98342.5 | -1 | -1.30 | 99639.2 | 99639.2 | 98281.9 | 0 |
| 1716876900 | 99638.6 | -275.8 | -0.28 | 99915.6 | 100083.4 | 99625.5 | 0 |
| 1716790500 | 99914.4 | 778.9 | 0.79 | 99135.5 | 99977.1 | 99135.5 | 0 |
| 1716531300 | 99135.5 | -1 | -1.08 | 100215.8 | 100215.8 | 98997.8 | 0 |
| 1716444900 | 100215.8 | -452.2 | -0.45 | 100681.9 | 100681.9 | 99610.6 | 0 |
| 1716358500 | 100668 | -45.4 | -0.05 | 100713.4 | 101071.8 | 100668 | 0 |
| 1716272100 | 100713.4 | -148.8 | -0.15 | 100867.1 | 100951.6 | 100582.6 | 0 |
| 1716185700 | 100862.2 | 632.1 | 0.63 | 100230.1 | 100992.2 | 100230.1 | 0 |
| 1715926500 | 100230.1 | -858.3 | -0.85 | 101088.4 | 101137.2 | 100177.3 | 0 |
| 1715840100 | 101088.4 | 1 | 1.65 | 99451.9 | 101330.4 | 99451.9 | 0 |
| 1715753700 | 99451.9 | 345.5 | 0.35 | 99106.4 | 99851.3 | 99106.4 | 0 |
| 1715667300 | 99106.4 | -298.3 | -0.30 | 99404.7 | 99404.7 | 98950.4 | 0 |
| 1715580900 | 99404.7 | 180 | 0.18 | 99391.1 | 99404.7 | 99039.3 | 0 |
| 1715321700 | 99224.7 | 349.9 | 0.35 | 98874.8 | 99474.3 | 98874.8 | 0 |
| 1715235300 | 98874.8 | -946.9 | -0.95 | 99934.4 | 99934.4 | 98792.7 | 0 |
| 1715148900 | 99821.7 | 144.7 | 0.15 | 99678.9 | 99954.3 | 99611.6 | 0 |
| 1715062500 | 99677 | 1 | 1.56 | 98259.5 | 99677 | 98259.5 | 0 |
| 1714976100 | 98147.4 | 682.3 | 0.70 | 97465.1 | 98169 | 97465.1 | 0 |
| 1714716900 | 97465.1 | 536.5 | 0.55 | 96928.6 | 97609 | 96928.6 | 0 |
| 1714630500 | 96928.6 | 222.3 | 0.23 | 96711.1 | 97299.1 | 96711.1 | 0 |
| 1714544100 | 96706.3 | -1 | -1.23 | 97908.8 | 97908.8 | 96534 | 0 |
| 1714457700 | 97908.8 | 341.1 | 0.35 | 97567.7 | 97908.8 | 97388.7 | 0 |
| 1714371300 | 97567.7 | 785.2 | 0.81 | 96782.5 | 97683 | 96782.5 | 0 |
| 1714112100 | 96782.5 | -1 | -1.39 | 98150.6 | 98150.6 | 96682.7 | 0 |
| 1713939300 | 98150.6 | -6.5 | -0.01 | 98157.1 | 98674.9 | 98108 | 0 |
| 1713852900 | 98157.1 | 438.8 | 0.45 | 97718.3 | 98303 | 97710.4 | 0 |
| 1713766500 | 97718.3 | 1 | 1.08 | 96672.3 | 98094.2 | 96672.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
