S&P ASX 200 Industrials Index (XNJ)
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 | 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 | 7042.9 | 92.5 | 1.33 | 6950.4 | 7060.8 | 6950.4 | 0 |
| 1721628900 | 6950.4 | -18.2 | -0.26 | 6968.6 | 6968.6 | 6924.7 | 0 |
| 1721369700 | 6968.6 | -32.2 | -0.46 | 7000.8 | 7000.8 | 6907.4 | 0 |
| 1721283300 | 7000.8 | -11.4 | -0.16 | 7012.2 | 7033.3 | 6989.2 | 0 |
| 1721196900 | 7012.2 | 81.2 | 1.17 | 6931 | 7038.6 | 6931 | 0 |
| 1721110500 | 6931 | 15.2 | 0.22 | 6915.8 | 6948.3 | 6915.2 | 0 |
| 1721024100 | 6915.8 | 17.1 | 0.25 | 6898.7 | 6955.2 | 6898.7 | 0 |
| 1720764900 | 6898.7 | 32 | 0.47 | 6866.7 | 6921 | 6866.7 | 0 |
| 1720678500 | 6866.7 | 66.3 | 0.97 | 6800.4 | 6881.4 | 6800.4 | 0 |
| 1720592100 | 6800.4 | 9.7 | 0.14 | 6790.7 | 6813.4 | 6766.5 | 0 |
| 1720505700 | 6790.7 | 45.1 | 0.67 | 6745.6 | 6802.8 | 6745.6 | 0 |
| 1720419300 | 6745.6 | -25.9 | -0.38 | 6771.5 | 6773 | 6732.7 | 0 |
| 1720160100 | 6771.5 | -13.4 | -0.20 | 6784.9 | 6785.6 | 6745.1 | 0 |
| 1720073700 | 6784.9 | 45.3 | 0.67 | 6739.6 | 6818.3 | 6739.6 | 0 |
| 1719987300 | 6739.6 | -23 | -0.34 | 6762.6 | 6774.3 | 6723.8 | 0 |
| 1719900900 | 6762.6 | -24 | -0.35 | 6786.6 | 6787.3 | 6750.3 | 0 |
| 1719814500 | 6786.6 | -24.9 | -0.37 | 6811.5 | 6811.5 | 6743.9 | 0 |
| 1719555300 | 6811.5 | 6.6 | 0.10 | 6804.9 | 6867.1 | 6803.5 | 0 |
| 1719468900 | 6804.9 | -45.9 | -0.67 | 6850.8 | 6850.8 | 6661.7 | 0 |
| 1719382500 | 6850.8 | -56.7 | -0.82 | 6907.5 | 6907.5 | 6805.4 | 0 |
| 1719296100 | 6907.5 | 42.6 | 0.62 | 6864.9 | 6909.8 | 6864.9 | 0 |
| 1719209700 | 6864.9 | 48.4 | 0.71 | 6816.5 | 6874.3 | 6816.5 | 0 |
| 1718950500 | 6816.5 | -9.2 | -0.13 | 6825.7 | 6851.6 | 6783 | 0 |
| 1718864100 | 6825.7 | 0.9 | 0.01 | 6824.8 | 6843.6 | 6805.4 | 0 |
| 1718777700 | 6824.8 | -42 | -0.61 | 6866.8 | 6877 | 6817.1 | 0 |
| 1718691300 | 6866.8 | 100.5 | 1.49 | 6766.3 | 6866.8 | 6766.3 | 0 |
| 1718604900 | 6766.3 | -66.9 | -0.98 | 6833.2 | 6838.7 | 6766.3 | 0 |
| 1718345700 | 6833.2 | -53.1 | -0.77 | 6886.3 | 6886.3 | 6807.5 | 0 |
| 1718259300 | 6886.3 | 35.1 | 0.51 | 6851.2 | 6911.1 | 6851.2 | 0 |
| 1718172900 | 6851.2 | -60.4 | -0.87 | 6911.6 | 6911.6 | 6851.2 | 0 |
| 1718086500 | 6911.6 | -92.2 | -1.32 | 7003.8 | 7003.8 | 6906.5 | 0 |
| 1717740900 | 7003.8 | 6 | 0.09 | 6997.8 | 7025.1 | 6985 | 0 |
| 1717654500 | 6997.8 | 58 | 0.84 | 6939.8 | 7033.7 | 6939.8 | 0 |
| 1717568100 | 6939.8 | 50.1 | 0.73 | 6889.7 | 6971.3 | 6887.9 | 0 |
| 1717481700 | 6889.7 | -21.6 | -0.31 | 6911.3 | 6918.3 | 6889.7 | 0 |
| 1717395300 | 6911.3 | 38.8 | 0.56 | 6872.5 | 6945 | 6872.5 | 0 |
| 1717136100 | 6872.5 | 90.3 | 1.33 | 6782.2 | 6872.5 | 6782.2 | 0 |
| 1717049700 | 6782.2 | 18.5 | 0.27 | 6763.7 | 6801.1 | 6726.7 | 0 |
| 1716963300 | 6763.7 | -128.9 | -1.87 | 6892.6 | 6892.6 | 6741.6 | 0 |
| 1716876900 | 6892.6 | -70.5 | -1.01 | 6963.1 | 6976.1 | 6892.6 | 0 |
| 1716790500 | 6963.1 | 66.5 | 0.96 | 6896.6 | 6964.5 | 6896.6 | 0 |
| 1716531300 | 6896.6 | -51.5 | -0.74 | 6948.1 | 6948.1 | 6859.2 | 0 |
| 1716444900 | 6948.1 | 48.3 | 0.70 | 6899.8 | 6948.1 | 6862.9 | 0 |
| 1716358500 | 6899.8 | 33.7 | 0.49 | 6866.1 | 6916.9 | 6860.4 | 0 |
| 1716272100 | 6866.1 | 45.1 | 0.66 | 6821 | 6894.3 | 6820.2 | 0 |
| 1716185700 | 6821 | -13.7 | -0.20 | 6834.7 | 6882.4 | 6821 | 0 |
| 1715926500 | 6834.7 | -74.7 | -1.08 | 6909.4 | 6909.4 | 6834.7 | 0 |
| 1715840100 | 6909.4 | 63.4 | 0.93 | 6846 | 6968.5 | 6846 | 0 |
| 1715753700 | 6846 | -43.4 | -0.63 | 6889.4 | 6928.7 | 6846 | 0 |
| 1715667300 | 6889.4 | -61.3 | -0.88 | 6950.7 | 6964 | 6886.6 | 0 |
| 1715580900 | 6950.7 | -10.7 | -0.15 | 6961.4 | 6982.3 | 6938.5 | 0 |
| 1715321700 | 6961.4 | -9.9 | -0.14 | 6971.3 | 7004.4 | 6954.9 | 0 |
| 1715235300 | 6971.3 | -44 | -0.63 | 7015.3 | 7022.6 | 6958.9 | 0 |
| 1715148900 | 7015.3 | 50.7 | 0.73 | 6964.6 | 7026.8 | 6954.9 | 0 |
| 1715062500 | 6964.6 | 108.2 | 1.58 | 6856.4 | 6964.6 | 6856.4 | 0 |
| 1714976100 | 6856.4 | -12.1 | -0.18 | 6868.5 | 6877.4 | 6836.6 | 0 |
| 1714716900 | 6868.5 | 26.3 | 0.38 | 6842.2 | 6875.9 | 6837.9 | 0 |
| 1714630500 | 6842.2 | 31.2 | 0.46 | 6811 | 6878.4 | 6811 | 0 |
| 1714544100 | 6811 | -85.6 | -1.24 | 6896.6 | 6896.6 | 6786.7 | 0 |
| 1714457700 | 6896.6 | -36.6 | -0.53 | 6933.2 | 6934.9 | 6875.1 | 0 |
| 1714371300 | 6933.2 | 84.1 | 1.23 | 6849.1 | 6937.4 | 6849.1 | 0 |
| 1714112100 | 6849.1 | -155.3 | -2.22 | 7004.4 | 7004.4 | 6842.5 | 0 |
| 1713939300 | 7004.4 | -39 | -0.55 | 7043.4 | 7053.2 | 6981.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
