S&P ASX 200 Materials Index (XMJ)
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 | 16948.6 | -294.1 | -1.71 | 17242.7 | 17242.7 | 16858.8 | 0 |
| 1721283300 | 17242.7 | -42.2 | -0.24 | 17284.9 | 17298.7 | 17191.1 | 0 |
| 1721196900 | 17284.9 | 13.7 | 0.08 | 17271.2 | 17443.2 | 17218.2 | 0 |
| 1721110500 | 17271.2 | -161.2 | -0.92 | 17432.4 | 17432.4 | 17195.8 | 0 |
| 1721024100 | 17432.4 | 95.1 | 0.55 | 17337.3 | 17525.3 | 17337.3 | 0 |
| 1720764900 | 17337.3 | 119.8 | 0.70 | 17217.5 | 17378 | 17148.8 | 0 |
| 1720678500 | 17217.5 | 200.8 | 1.18 | 17016.7 | 17266 | 17016.7 | 0 |
| 1720592100 | 17016.7 | -206.3 | -1.20 | 17223 | 17223 | 17000.4 | 0 |
| 1720505700 | 17223 | 101.8 | 0.59 | 17121.2 | 17298.5 | 17121.2 | 0 |
| 1720419300 | 17121.2 | -314.8 | -1.81 | 17436 | 17436 | 17115.4 | 0 |
| 1720160100 | 17436 | -88.1 | -0.50 | 17524.1 | 17524.1 | 17398.5 | 0 |
| 1720073700 | 17524.1 | 387.4 | 2.26 | 17136.7 | 17559.7 | 17136.7 | 0 |
| 1719987300 | 17136.7 | 187.7 | 1.11 | 16949 | 17146.9 | 16949 | 0 |
| 1719900900 | 16949 | -102.2 | -0.60 | 17051.2 | 17105.9 | 16862.3 | 0 |
| 1719814500 | 17051.2 | 173 | 1.02 | 16878.2 | 17065.1 | 16856.1 | 0 |
| 1719555300 | 16878.2 | -166.8 | -0.98 | 17045 | 17052.6 | 16878.2 | 0 |
| 1719468900 | 17045 | -2.8 | -0.02 | 17047.8 | 17047.8 | 16861 | 0 |
| 1719382500 | 17047.8 | -99.1 | -0.58 | 17146.9 | 17146.9 | 16827.8 | 0 |
| 1719296100 | 17146.9 | 307.4 | 1.83 | 16874.3 | 17146.9 | 16873.9 | 0 |
| 1719209700 | 16839.5 | -181 | -1.06 | 17020.5 | 17020.5 | 16795.3 | 0 |
| 1718950500 | 17020.5 | -2.7 | -0.02 | 17023.2 | 17094.8 | 16936.3 | 0 |
| 1718864100 | 17023.2 | -6.3 | -0.04 | 17029.5 | 17061.3 | 16951.3 | 0 |
| 1718777700 | 17029.5 | -1.3 | -0.01 | 17030.8 | 17093.3 | 16980.6 | 0 |
| 1718691300 | 17030.8 | 11.4 | 0.07 | 17019.4 | 17093.7 | 16924.4 | 0 |
| 1718604900 | 17019.4 | -186.1 | -1.08 | 17205.5 | 17205.5 | 17017.3 | 0 |
| 1718345700 | 17205.5 | -102 | -0.59 | 17307.5 | 17337.1 | 17163.3 | 0 |
| 1718259300 | 17307.5 | -83 | -0.48 | 17390.5 | 17452.6 | 17281.8 | 0 |
| 1718172900 | 17390.5 | -120.6 | -0.69 | 17511.1 | 17511.1 | 17333.8 | 0 |
| 1718086500 | 17511.1 | -464.3 | -2.58 | 17975.4 | 17975.4 | 17463.5 | 0 |
| 1717740900 | 17975.4 | 134.7 | 0.76 | 17840.7 | 18045 | 17840.7 | 0 |
| 1717654500 | 17840.7 | 70.6 | 0.40 | 17770.1 | 17889.7 | 17770.1 | 0 |
| 1717568100 | 17770.1 | -199.9 | -1.11 | 17970 | 17970 | 17709.3 | 0 |
| 1717481700 | 17970 | -161.6 | -0.89 | 18131.6 | 18131.6 | 17952.5 | 0 |
| 1717395300 | 18131.6 | 74.2 | 0.41 | 18057.4 | 18275.8 | 18057.4 | 0 |
| 1717136100 | 18057.4 | 149.9 | 0.84 | 17907.5 | 18066.8 | 17882.9 | 0 |
| 1717049700 | 17907.5 | -339.7 | -1.86 | 18247.2 | 18247.2 | 17878 | 0 |
| 1716963300 | 18247.2 | -128.8 | -0.70 | 18376 | 18378.2 | 18247.2 | 0 |
| 1716876900 | 18376 | -21.2 | -0.12 | 18397.2 | 18493.3 | 18376 | 0 |
| 1716790500 | 18397.2 | 93.3 | 0.51 | 18372.6 | 18433.6 | 18341.8 | 0 |
| 1716531300 | 18303.9 | -144.3 | -0.78 | 18448.2 | 18448.2 | 18226.2 | 0 |
| 1716444900 | 18448.2 | -406.2 | -2.15 | 18854.4 | 18854.4 | 18366 | 0 |
| 1716358500 | 18854.4 | 50 | 0.27 | 18804.4 | 18941.2 | 18804.4 | 0 |
| 1716272100 | 18804.4 | -135.7 | -0.72 | 18940.1 | 19001.6 | 18754.1 | 0 |
| 1716185700 | 18940.1 | 358.9 | 1.93 | 18581.2 | 18986.9 | 18581.2 | 0 |
| 1715926500 | 18581.2 | 71.5 | 0.39 | 18509.7 | 18634 | 18509.7 | 0 |
| 1715840100 | 18509.7 | 233.6 | 1.28 | 18276.1 | 18559.5 | 18276.1 | 0 |
| 1715753700 | 18276.1 | 215.1 | 1.19 | 18061 | 18403 | 18061 | 0 |
| 1715667300 | 18061 | -65.3 | -0.36 | 18126.3 | 18126.3 | 18024.6 | 0 |
| 1715580900 | 18126.3 | -3.5 | -0.02 | 18129.8 | 18208.3 | 18060.3 | 0 |
| 1715321700 | 18129.8 | -11.4 | -0.06 | 18141.2 | 18250.5 | 18102.3 | 0 |
| 1715235300 | 18141.2 | -89.6 | -0.49 | 18230.8 | 18230.8 | 18099.9 | 0 |
| 1715148900 | 18230.8 | -25.9 | -0.14 | 18256.7 | 18264.1 | 18184.1 | 0 |
| 1715062500 | 18256.7 | 264.6 | 1.47 | 17992.1 | 18256.7 | 17992.1 | 0 |
| 1714976100 | 17992.1 | 160 | 0.90 | 17832.1 | 18018.2 | 17832.1 | 0 |
| 1714716900 | 17832.1 | 31.7 | 0.18 | 17800.4 | 17888.2 | 17800.4 | 0 |
| 1714630500 | 17800.4 | 72.2 | 0.41 | 17728.2 | 17844.9 | 17728.2 | 0 |
| 1714544100 | 17728.2 | -321.5 | -1.78 | 18049.7 | 18049.7 | 17669.1 | 0 |
| 1714457700 | 18049.7 | 72.3 | 0.40 | 17977.4 | 18169.7 | 17977.4 | 0 |
| 1714371300 | 17977.4 | 90.8 | 0.51 | 17886.6 | 17980.5 | 17864.4 | 0 |
| 1714112100 | 17886.6 | -245.4 | -1.35 | 18132 | 18132 | 17786.6 | 0 |
| 1713939300 | 18132 | -25.6 | -0.14 | 18157.6 | 18194 | 17951.5 | 0 |
| 1713852900 | 18157.6 | -46.6 | -0.26 | 18204.2 | 18237 | 18117.8 | 0 |
| 1713766500 | 18204.2 | 193.4 | 1.07 | 18010.8 | 18344.9 | 18010.8 | 0 |
| 1713507300 | 18010.8 | -199 | -1.09 | 18209.8 | 18209.8 | 17870.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
