S&P ASX 200 Gross Total Return (XJT)
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 | -4147.4 | -3.82609594115 | 108397.7 | 108397.7 | 104928 | 0 | 0 | IX |
| 4 | -6706.2 | -6.04399021238 | 110956.5 | 112713.3 | 104928 | 0 | 0 | IX |
| 12 | -3522.2 | -3.26818065833 | 107772.5 | 112713.3 | 104928 | 0 | 0 | IX |
| 26 | 398.7 | 0.383913199219 | 103851.6 | 112713.3 | 103743.1 | 0 | 0 | IX |
| 52 | 4091.2 | 4.08470124033 | 100159.1 | 112713.3 | 95718.6 | 0 | 0 | IX |
| 156 | 20573.6 | 24.5870116771 | 83676.7 | 112713.3 | 75554.6 | 0 | 0 | IX |
| 260 | 39111.1 | 60.0423400963 | 65139.2 | 112713.3 | 48297.7 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741583700 | 105192.1 | 240.2 | 0.23 | 105005.5 | 105407.8 | 105004.7 | 0 |
| 1741324500 | 104951.9 | -1 | -1.80 | 106886.8 | 106886.8 | 104928 | 0 |
| 1741238100 | 106880.3 | -262.9 | -0.25 | 107491 | 107998.7 | 106639.7 | 0 |
| 1741151700 | 107143.2 | -629.1 | -0.58 | 107891.8 | 107891.8 | 106550.6 | 0 |
| 1741065300 | 107772.3 | -582.1 | -0.54 | 108397.7 | 108397.7 | 107143.3 | 0 |
| 1740978900 | 108354.4 | 978.6 | 0.91 | 107391.4 | 108436.7 | 107391.4 | 0 |
| 1740719700 | 107375.8 | -1 | -1.15 | 108635.3 | 108635.3 | 107164 | 0 |
| 1740633300 | 108628.8 | 374.7 | 0.35 | 108267.1 | 109046.8 | 108267.1 | 0 |
| 1740546900 | 108254.1 | -42.4 | -0.04 | 108401.5 | 108401.5 | 107853.4 | 0 |
| 1740460500 | 108296.5 | -669.1 | -0.61 | 109035.4 | 109035.4 | 107977.7 | 0 |
| 1740374100 | 108965.6 | 191.1 | 0.18 | 108807.7 | 108988 | 107760.6 | 0 |
| 1740114900 | 108774.5 | -330.7 | -0.30 | 109123.4 | 109532 | 108689.8 | 0 |
| 1740028500 | 109105.2 | -1 | -1.14 | 110368.4 | 110368.4 | 108646.4 | 0 |
| 1739942100 | 110360.2 | -643.4 | -0.58 | 111169.4 | 111182.2 | 109970 | 0 |
| 1739855700 | 111003.6 | -710.6 | -0.64 | 111737.7 | 111837 | 110842 | 0 |
| 1739769300 | 111714.2 | -221.7 | -0.20 | 111958.8 | 111958.8 | 110969.4 | 0 |
| 1739510100 | 111935.9 | 209.7 | 0.19 | 111728.5 | 112713.3 | 111728.5 | 0 |
| 1739423700 | 111726.2 | 81.1 | 0.07 | 111664.8 | 112187.4 | 111656.7 | 0 |
| 1739337300 | 111645.1 | 672.6 | 0.61 | 110974.7 | 111645.1 | 110787.4 | 0 |
| 1739250900 | 110972.5 | 16 | 0.01 | 110956.5 | 111381.6 | 110927.9 | 0 |
| 1739164500 | 110956.5 | -374.8 | -0.34 | 111331.3 | 111331.3 | 110466.9 | 0 |
| 1738905300 | 111331.3 | -121.3 | -0.11 | 111452.6 | 111608.8 | 111164.4 | 0 |
| 1738818900 | 111452.6 | 1 | 1.23 | 110094.3 | 111484.6 | 110094.3 | 0 |
| 1738732500 | 110094.3 | 561 | 0.51 | 109533.3 | 110412.8 | 109533.3 | 0 |
| 1738646100 | 109533.3 | -70.4 | -0.06 | 109603.7 | 110485.4 | 109533.3 | 0 |
| 1738559700 | 109603.7 | -2 | -1.79 | 111604.3 | 111604.3 | 109270.2 | 0 |
| 1738300500 | 111604.3 | 505 | 0.45 | 111099.3 | 112056.9 | 111099.3 | 0 |
| 1738214100 | 111099.3 | 610.6 | 0.55 | 110488.7 | 111386.5 | 110450.7 | 0 |
| 1738127700 | 110488.7 | 627.1 | 0.57 | 109861.6 | 110941.3 | 109826.7 | 0 |
| 1738041300 | 109861.6 | -128.1 | -0.12 | 109989.7 | 110228 | 109696.8 | 0 |
| 1737695700 | 109989.7 | 394.4 | 0.36 | 109595.3 | 110149.3 | 109595.3 | 0 |
| 1737609300 | 109595.3 | -668.1 | -0.61 | 110263.4 | 110263.4 | 109428.9 | 0 |
| 1737522900 | 110263.4 | 358.4 | 0.33 | 109905 | 110601 | 109825.2 | 0 |
| 1737436500 | 109905 | 719.4 | 0.66 | 109185.6 | 110570.6 | 109185.6 | 0 |
| 1737350100 | 109185.6 | 484.1 | 0.45 | 108701.5 | 109303.7 | 108701.5 | 0 |
| 1737090900 | 108701.5 | -216.9 | -0.20 | 108918.4 | 109178.4 | 108604.3 | 0 |
| 1737004500 | 108918.4 | 1 | 1.38 | 107431.3 | 109161.6 | 107431.3 | 0 |
| 1736918100 | 107431.3 | -231.9 | -0.22 | 107663.2 | 108088.2 | 107426 | 0 |
| 1736831700 | 107663.2 | 511.2 | 0.48 | 107152 | 107961.8 | 107152 | 0 |
| 1736745300 | 107152 | -1 | -1.23 | 108488.2 | 108488.2 | 106743.3 | 0 |
| 1736486100 | 108488.2 | -459.1 | -0.42 | 108947.3 | 109301.4 | 108071 | 0 |
| 1736399700 | 108947.3 | -261.3 | -0.24 | 109208.6 | 109208.6 | 108460 | 0 |
| 1736313300 | 109208.6 | 837.8 | 0.77 | 108370.8 | 109490.6 | 108072.8 | 0 |
| 1736226900 | 108370.8 | 361.7 | 0.33 | 108009.1 | 108534.7 | 108009.1 | 0 |
| 1736140500 | 108009.1 | 90.9 | 0.08 | 107918.2 | 108465.3 | 107812 | 0 |
| 1735881300 | 107918.2 | 644.3 | 0.60 | 107273.9 | 108093.7 | 107260.2 | 0 |
| 1735794900 | 107273.9 | 550.6 | 0.52 | 106723.3 | 107312.3 | 106558.8 | 0 |
| 1735617660 | 106723.3 | -992.4 | -0.92 | 107715.7 | 107715.7 | 106723.3 | 0 |
| 1735535700 | 107715.7 | -220.5 | -0.20 | 108065.6 | 108065.6 | 107051.3 | 0 |
| 1735276500 | 107936.2 | 534.8 | 0.50 | 107401.4 | 108191.6 | 107392.5 | 0 |
| 1735014060 | 107401.4 | 254.7 | 0.24 | 107149.5 | 107478.4 | 107044 | 0 |
| 1734930900 | 107146.7 | 1 | 1.67 | 105388 | 107146.7 | 105388 | 0 |
| 1734671700 | 105388 | -1 | -1.24 | 106710.9 | 106710.9 | 105182.3 | 0 |
| 1734585300 | 106710.9 | -1 | -1.70 | 108554.9 | 108554.9 | 106155.7 | 0 |
| 1734498900 | 108554.9 | -60.4 | -0.06 | 108615.3 | 108993.5 | 108387.2 | 0 |
| 1734412500 | 108615.3 | 844.3 | 0.78 | 107772.5 | 108789 | 107606.1 | 0 |
| 1734326100 | 107771 | -607.1 | -0.56 | 108378.1 | 108378.1 | 107659.7 | 0 |
| 1734066900 | 108378.1 | -444 | -0.41 | 108826.2 | 108826.2 | 107954.7 | 0 |
| 1733980500 | 108822.1 | -305 | -0.28 | 109127.1 | 109555.3 | 108773.8 | 0 |
| 1733894100 | 109127.1 | -514.3 | -0.47 | 109641.4 | 109679.8 | 108977.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
