S&P ASX 200 Dow Jones (XNI)
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 |
|---|---|---|---|---|---|---|---|
| 1721715300 | 6859 | 33 | 0.48 | 6825.1 | 6878.1 | 6825.1 | 0 |
| 1721628900 | 6826 | -36.8 | -0.54 | 6860.3 | 6860.3 | 6800.7 | 0 |
| 1721369700 | 6862.8 | -56.8 | -0.82 | 6918.7 | 6918.7 | 6821.5 | 0 |
| 1721283300 | 6919.6 | -19.2 | -0.28 | 6938 | 6948.7 | 6910.7 | 0 |
| 1721196900 | 6938.8 | 49.6 | 0.72 | 6888.4 | 6961.1 | 6888.4 | 0 |
| 1721110500 | 6889.2 | -16.4 | -0.24 | 6904.7 | 6905.3 | 6887.1 | 0 |
| 1721024100 | 6905.6 | 47.8 | 0.70 | 6855.3 | 6921.2 | 6855.3 | 0 |
| 1720764900 | 6857.8 | 59.1 | 0.87 | 6797.8 | 6866.3 | 6797.3 | 0 |
| 1720678500 | 6798.7 | 62 | 0.92 | 6735.9 | 6809.8 | 6735.9 | 0 |
| 1720592100 | 6736.7 | -12 | -0.18 | 6747.9 | 6747.9 | 6706.7 | 0 |
| 1720505700 | 6748.7 | 56.5 | 0.84 | 6691.3 | 6750.9 | 6691.3 | 0 |
| 1720419300 | 6692.2 | -53.4 | -0.79 | 6743.1 | 6743.1 | 6689 | 0 |
| 1720160100 | 6745.6 | -9 | -0.13 | 6753.8 | 6753.8 | 6733 | 0 |
| 1720073700 | 6754.6 | 78.5 | 1.18 | 6675.3 | 6757.9 | 6675.3 | 0 |
| 1719987300 | 6676.1 | 18 | 0.27 | 6657.3 | 6679.8 | 6657.3 | 0 |
| 1719900900 | 6658.1 | -28.9 | -0.43 | 6686.2 | 6689.4 | 6644.6 | 0 |
| 1719814500 | 6687 | -16.8 | -0.25 | 6701.3 | 6701.5 | 6652.1 | 0 |
| 1719555300 | 6703.8 | 6 | 0.09 | 6697 | 6748.3 | 6693 | 0 |
| 1719468900 | 6697.8 | -14.2 | -0.21 | 6718 | 6718 | 6607 | 0 |
| 1719382500 | 6712 | -48.9 | -0.72 | 6760.1 | 6760.1 | 6684 | 0 |
| 1719296100 | 6760.9 | 89.9 | 1.35 | 6670.2 | 6760.9 | 6670.2 | 0 |
| 1719209700 | 6671 | -56.3 | -0.84 | 6724.8 | 6724.9 | 6668.3 | 0 |
| 1718950500 | 6727.3 | 22.1 | 0.33 | 6704.4 | 6728.1 | 6691 | 0 |
| 1718864100 | 6705.2 | -1.1 | -0.02 | 6705.4 | 6707.4 | 6691.4 | 0 |
| 1718777700 | 6706.3 | -8 | -0.12 | 6713.5 | 6721.6 | 6693.8 | 0 |
| 1718691300 | 6714.3 | 66.5 | 1.00 | 6647.1 | 6716.3 | 6647.1 | 0 |
| 1718604900 | 6647.8 | -23.2 | -0.35 | 6668.5 | 6673.6 | 6645.9 | 0 |
| 1718345700 | 6671 | -22.8 | -0.34 | 6693 | 6694.8 | 6665.5 | 0 |
| 1718259300 | 6693.8 | 29.1 | 0.44 | 6664.2 | 6718 | 6662.9 | 0 |
| 1718172900 | 6664.7 | -35 | -0.52 | 6698.9 | 6699.1 | 6651.3 | 0 |
| 1718086500 | 6699.7 | -93.8 | -1.38 | 6790.2 | 6790.2 | 6682.2 | 0 |
| 1717740900 | 6793.5 | 32.2 | 0.48 | 6760.5 | 6795.1 | 6760.5 | 0 |
| 1717654500 | 6761.3 | 44.8 | 0.67 | 6715.7 | 6775.1 | 6715.7 | 0 |
| 1717568100 | 6716.5 | 26.8 | 0.40 | 6688.9 | 6721.1 | 6681.6 | 0 |
| 1717481700 | 6689.7 | -21.6 | -0.32 | 6710.4 | 6716.7 | 6689.7 | 0 |
| 1717395300 | 6711.3 | 49 | 0.74 | 6659.9 | 6726.8 | 6659.9 | 0 |
| 1717136100 | 6662.3 | 62.8 | 0.95 | 6598.7 | 6662.3 | 6598.7 | 0 |
| 1717049700 | 6599.5 | -33.2 | -0.50 | 6631.9 | 6631.9 | 6576.4 | 0 |
| 1716963300 | 6632.7 | -88.2 | -1.31 | 6720.1 | 6720.1 | 6628.6 | 0 |
| 1716876900 | 6720.9 | -19.5 | -0.29 | 6739.5 | 6750.9 | 6720 | 0 |
| 1716790500 | 6740.4 | 50.1 | 0.75 | 6687.8 | 6744.6 | 6687.8 | 0 |
| 1716531300 | 6690.3 | -73.7 | -1.09 | 6763.2 | 6763.2 | 6681 | 0 |
| 1716444900 | 6764 | -31.4 | -0.46 | 6795.5 | 6795.5 | 6723.2 | 0 |
| 1716358500 | 6795.4 | -3.9 | -0.06 | 6798.5 | 6822.7 | 6795.4 | 0 |
| 1716272100 | 6799.3 | -11 | -0.16 | 6809.7 | 6815.4 | 6790.5 | 0 |
| 1716185700 | 6810.3 | 40.2 | 0.59 | 6767.6 | 6819.1 | 6767.6 | 0 |
| 1715926500 | 6770.1 | -58.8 | -0.86 | 6828.1 | 6831.4 | 6766.5 | 0 |
| 1715840100 | 6828.9 | 109.7 | 1.63 | 6718.4 | 6845.3 | 6718.4 | 0 |
| 1715753700 | 6719.2 | 22.5 | 0.34 | 6695.8 | 6746.2 | 6695.8 | 0 |
| 1715667300 | 6696.7 | -21 | -0.31 | 6716.8 | 6716.8 | 6686.1 | 0 |
| 1715580900 | 6717.7 | 8.3 | 0.12 | 6716.7 | 6717.7 | 6692.9 | 0 |
| 1715321700 | 6709.4 | 22.8 | 0.34 | 6685.8 | 6726.3 | 6685.8 | 0 |
| 1715235300 | 6686.6 | -64.9 | -0.96 | 6750.7 | 6758.3 | 6681.1 | 0 |
| 1715148900 | 6751.5 | 8.9 | 0.13 | 6741.7 | 6760.5 | 6737.3 | 0 |
| 1715062500 | 6742.6 | 102.7 | 1.55 | 6646.7 | 6742.6 | 6646.7 | 0 |
| 1714976100 | 6639.9 | 43.7 | 0.66 | 6593.7 | 6641.4 | 6593.7 | 0 |
| 1714716900 | 6596.2 | 35.5 | 0.54 | 6559.9 | 6605.9 | 6559.9 | 0 |
| 1714630500 | 6560.7 | 14.3 | 0.22 | 6545.6 | 6585.7 | 6545.6 | 0 |
| 1714544100 | 6546.4 | -82.2 | -1.24 | 6627.8 | 6627.8 | 6534.8 | 0 |
| 1714457700 | 6628.6 | 22.2 | 0.34 | 6605.6 | 6628.6 | 6593.4 | 0 |
| 1714371300 | 6606.4 | 50.8 | 0.77 | 6553.2 | 6614.2 | 6553.2 | 0 |
| 1714112100 | 6555.6 | -94.3 | -1.42 | 6648.3 | 6648.3 | 6548.8 | 0 |
| 1713939300 | 6649.9 | -1.3 | -0.02 | 6650.4 | 6685.5 | 6647.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
