S&P ASX 200 Industrials Index (XNJ)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -216.1 | -2.78917886368 | 7747.8 | 7780.4 | 7493.1 | 0 | 0 | IX |
| 4 | -3.2 | -0.0424690440484 | 7534.9 | 7781.6 | 7436.5 | 0 | 0 | IX |
| 12 | -3.7 | -0.0491015739045 | 7535.4 | 7781.6 | 7201.5 | 0 | 0 | IX |
| 26 | 527.9 | 7.53733687427 | 7003.8 | 7781.6 | 6661.7 | 0 | 0 | IX |
| 52 | 944.2 | 14.3332068311 | 6587.5 | 7781.6 | 6585.2 | 0 | 0 | IX |
| 156 | 986.2 | 15.0668398136 | 6545.5 | 7781.6 | 5784.2 | 0 | 0 | IX |
| 260 | 476.1 | 6.74783150972 | 7055.6 | 7781.6 | 4055.6 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733894100 | 7598.4 | -78.6 | -1.02 | 7677 | 7684.1 | 7593.1 | 0 |
| 1733807700 | 7677 | -32 | -0.42 | 7709 | 7724.8 | 7645.2 | 0 |
| 1733721300 | 7709 | 17.5 | 0.23 | 7691.5 | 7715.2 | 7669.3 | 0 |
| 1733462100 | 7691.5 | -70.6 | -0.91 | 7762.1 | 7762.1 | 7691.5 | 0 |
| 1733375700 | 7762.1 | 37.3 | 0.48 | 7724.8 | 7780.4 | 7724.8 | 0 |
| 1733289300 | 7724.8 | -23 | -0.30 | 7747.8 | 7750.5 | 7701 | 0 |
| 1733202900 | 7747.8 | 71 | 0.92 | 7676.8 | 7770.3 | 7676.8 | 0 |
| 1733116500 | 7676.8 | 9.3 | 0.12 | 7667.5 | 7706.9 | 7661.1 | 0 |
| 1732857300 | 7667.5 | -43.3 | -0.56 | 7710.8 | 7710.8 | 7667.5 | 0 |
| 1732770900 | 7710.8 | -21.9 | -0.28 | 7732.7 | 7756.3 | 7710.8 | 0 |
| 1732684500 | 7732.7 | 30.3 | 0.39 | 7702.4 | 7757.3 | 7685.4 | 0 |
| 1732598100 | 7702.4 | -17.6 | -0.23 | 7720 | 7781.6 | 7702.4 | 0 |
| 1732511700 | 7720 | 59.8 | 0.78 | 7660.2 | 7746.4 | 7660.2 | 0 |
| 1732252500 | 7660.2 | 87.8 | 1.16 | 7572.4 | 7674.4 | 7572.4 | 0 |
| 1732166100 | 7572.4 | -2.8 | -0.04 | 7575.2 | 7589.5 | 7546 | 0 |
| 1732079700 | 7575.2 | -100.5 | -1.31 | 7675.7 | 7675.7 | 7572 | 0 |
| 1731993300 | 7675.7 | 107.2 | 1.42 | 7568.5 | 7732 | 7568.5 | 0 |
| 1731906900 | 7568.5 | 9.6 | 0.13 | 7558.9 | 7579.7 | 7508.7 | 0 |
| 1731647700 | 7558.9 | 92.6 | 1.24 | 7466.3 | 7567.8 | 7466.3 | 0 |
| 1731561300 | 7466.3 | 11.5 | 0.15 | 7454.8 | 7490.8 | 7436.5 | 0 |
| 1731474900 | 7454.8 | -80.1 | -1.06 | 7534.9 | 7534.9 | 7450.1 | 0 |
| 1731388500 | 7534.9 | 28.5 | 0.38 | 7506.4 | 7542.8 | 7486.9 | 0 |
| 1731302100 | 7506.4 | 15.7 | 0.21 | 7490.7 | 7524.6 | 7484.6 | 0 |
| 1731042900 | 7490.7 | 21.2 | 0.28 | 7469.5 | 7556.2 | 7469.5 | 0 |
| 1730956500 | 7469.5 | 74.8 | 1.01 | 7394.7 | 7469.5 | 7391.7 | 0 |
| 1730870100 | 7394.7 | 75.6 | 1.03 | 7319.1 | 7423 | 7319.1 | 0 |
| 1730783700 | 7319.1 | -7.5 | -0.10 | 7326.6 | 7329.2 | 7287.9 | 0 |
| 1730697300 | 7326.6 | 100.9 | 1.40 | 7225.7 | 7356.9 | 7225.7 | 0 |
| 1730438100 | 7225.7 | -27.1 | -0.37 | 7252.8 | 7252.8 | 7201.5 | 0 |
| 1730351700 | 7252.8 | -32.8 | -0.45 | 7285.6 | 7290.6 | 7210.2 | 0 |
| 1730265300 | 7285.6 | -64.6 | -0.88 | 7350.2 | 7356.8 | 7270.9 | 0 |
| 1730178900 | 7350.2 | 10 | 0.14 | 7340.2 | 7374.5 | 7340.2 | 0 |
| 1730092500 | 7340.2 | 28.6 | 0.39 | 7311.6 | 7342.8 | 7298.3 | 0 |
| 1729833300 | 7311.6 | -46.7 | -0.63 | 7358.3 | 7371.1 | 7306.1 | 0 |
| 1729746900 | 7358.3 | -42.4 | -0.57 | 7400.7 | 7400.7 | 7331.5 | 0 |
| 1729660500 | 7400.7 | 13.8 | 0.19 | 7386.9 | 7435.4 | 7386.9 | 0 |
| 1729574100 | 7386.9 | -103.2 | -1.38 | 7490.1 | 7490.1 | 7372.9 | 0 |
| 1729487700 | 7490.1 | 17.8 | 0.24 | 7472.3 | 7513.9 | 7457.1 | 0 |
| 1729228500 | 7472.3 | -93.3 | -1.23 | 7565.6 | 7565.6 | 7465.3 | 0 |
| 1729142100 | 7565.6 | 136.4 | 1.84 | 7429.2 | 7574.6 | 7429.2 | 0 |
| 1729055700 | 7429.2 | -83.8 | -1.12 | 7513 | 7520.4 | 7429.2 | 0 |
| 1728969300 | 7513 | 80 | 1.08 | 7433 | 7513.1 | 7433 | 0 |
| 1728882900 | 7433 | -5.5 | -0.07 | 7438.5 | 7475.7 | 7421.6 | 0 |
| 1728623700 | 7438.5 | 8.5 | 0.11 | 7430 | 7447.9 | 7416.9 | 0 |
| 1728537300 | 7430 | -10.7 | -0.14 | 7440.7 | 7449.9 | 7401.6 | 0 |
| 1728450900 | 7440.7 | 62.9 | 0.85 | 7377.8 | 7452.1 | 7377.8 | 0 |
| 1728364500 | 7377.8 | -6.3 | -0.09 | 7384.1 | 7401.8 | 7364.1 | 0 |
| 1728278100 | 7384.1 | 26 | 0.35 | 7358.1 | 7384.5 | 7332.8 | 0 |
| 1728022500 | 7358.1 | -24.1 | -0.33 | 7382.2 | 7382.2 | 7308.9 | 0 |
| 1727936100 | 7382.2 | 22.2 | 0.30 | 7360 | 7396 | 7353.6 | 0 |
| 1727849700 | 7360 | -44.3 | -0.60 | 7404.3 | 7414.3 | 7356.2 | 0 |
| 1727763300 | 7404.3 | -42.6 | -0.57 | 7446.9 | 7446.9 | 7387 | 0 |
| 1727676900 | 7446.9 | 44.5 | 0.60 | 7402.4 | 7454.7 | 7402.4 | 0 |
| 1727417700 | 7402.4 | -30.9 | -0.42 | 7433.3 | 7450.6 | 7390.1 | 0 |
| 1727331300 | 7433.3 | 60 | 0.81 | 7373.3 | 7435.4 | 7373.3 | 0 |
| 1727244900 | 7373.3 | -34.7 | -0.47 | 7408 | 7448.6 | 7373.1 | 0 |
| 1727158500 | 7408 | -1.8 | -0.02 | 7409.8 | 7419.1 | 7379 | 0 |
| 1727072100 | 7409.8 | -23.5 | -0.32 | 7433.3 | 7433.3 | 7376 | 0 |
| 1726812900 | 7433.3 | 4.2 | 0.06 | 7429.1 | 7461 | 7406.8 | 0 |
| 1726726500 | 7429.1 | -99.1 | -1.32 | 7528.2 | 7528.2 | 7398 | 0 |
| 1726640100 | 7528.2 | -7.2 | -0.10 | 7535.4 | 7540.2 | 7509.4 | 0 |
| 1726553700 | 7535.4 | 26.8 | 0.36 | 7508.6 | 7537.6 | 7507.3 | 0 |
| 1726467300 | 7508.6 | 2.5 | 0.03 | 7506.1 | 7555.3 | 7506.1 | 0 |
| 1726208100 | 7506.1 | 46.8 | 0.63 | 7459.3 | 7506.1 | 7454 | 0 |
| 1726121700 | 7459.3 | 73.3 | 0.99 | 7386 | 7470.8 | 7386 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
