S&P ASX 200 Industrials Index (XNJ)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -352.2 | -4.4056390178 | 7994.3 | 8004.8 | 7522.1 | 0 | 0 | IX |
| 4 | -364.7 | -4.5548783534 | 8006.8 | 8146.9 | 7522.1 | 0 | 0 | IX |
| 12 | -34 | -0.44293326038 | 7676.1 | 8146.9 | 7522.1 | 0 | 0 | IX |
| 26 | 182.8 | 2.45063209685 | 7459.3 | 8146.9 | 7201.5 | 0 | 0 | IX |
| 52 | 614.9 | 8.75028460838 | 7027.2 | 8146.9 | 6661.7 | 0 | 0 | IX |
| 156 | 1529.5 | 25.0220855283 | 6112.6 | 8146.9 | 5784.2 | 0 | 0 | IX |
| 260 | 2394.3 | 45.6248332635 | 5247.8 | 8146.9 | 4055.6 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741929300 | 7642.1 | 81.5 | 1.08 | 7560.6 | 7642.1 | 7553.1 | 0 |
| 1741842900 | 7560.6 | -3.6 | -0.05 | 7564.2 | 7618.9 | 7536.7 | 0 |
| 1741756500 | 7564.2 | -145.3 | -1.88 | 7709.5 | 7709.5 | 7522.1 | 0 |
| 1741670100 | 7709.5 | -155.8 | -1.98 | 7865.3 | 7866.2 | 7697.7 | 0 |
| 1741583700 | 7865.3 | 12.3 | 0.16 | 7853 | 7886.1 | 7847.8 | 0 |
| 1741324500 | 7853 | -92.2 | -1.16 | 7945.2 | 7951 | 7840.7 | 0 |
| 1741238100 | 7945.2 | -49.1 | -0.61 | 7994.3 | 8004.8 | 7920.4 | 0 |
| 1741151700 | 7994.3 | -70.9 | -0.88 | 8065.2 | 8065.2 | 7966 | 0 |
| 1741065300 | 8065.2 | -5 | -0.06 | 8070.2 | 8073 | 8011.7 | 0 |
| 1740978900 | 8070.2 | 74.4 | 0.93 | 7995.8 | 8074.3 | 7990.3 | 0 |
| 1740719700 | 7995.8 | -73.3 | -0.91 | 8069.1 | 8069.1 | 7982.4 | 0 |
| 1740633300 | 8069.1 | 73.3 | 0.92 | 7995.8 | 8118.4 | 7995.8 | 0 |
| 1740546900 | 7995.8 | 40.8 | 0.51 | 7955 | 7996.9 | 7912 | 0 |
| 1740460500 | 7955 | -52.3 | -0.65 | 8007.3 | 8011.2 | 7901.2 | 0 |
| 1740374100 | 8007.3 | -16.4 | -0.20 | 8023.7 | 8033.1 | 7961.2 | 0 |
| 1740114900 | 8023.7 | -65.4 | -0.81 | 8089.1 | 8089.1 | 7995.3 | 0 |
| 1740028500 | 8089.1 | 56.8 | 0.71 | 8032.3 | 8146.9 | 8021 | 0 |
| 1739942100 | 8032.3 | 24.8 | 0.31 | 8007.5 | 8045 | 7972.3 | 0 |
| 1739855700 | 8007.5 | -69.7 | -0.86 | 8077.2 | 8085.7 | 8004.2 | 0 |
| 1739769300 | 8077.2 | 29.2 | 0.36 | 8048 | 8084.3 | 8020.4 | 0 |
| 1739510100 | 8048 | 32.6 | 0.41 | 8015.4 | 8100.2 | 8015.4 | 0 |
| 1739423700 | 8015.4 | 8.6 | 0.11 | 8006.8 | 8015.4 | 7970.3 | 0 |
| 1739337300 | 8006.8 | 151.6 | 1.93 | 7855.2 | 8006.8 | 7853.6 | 0 |
| 1739250900 | 7855.2 | 76.5 | 0.98 | 7778.7 | 7869.5 | 7778.7 | 0 |
| 1739164500 | 7778.7 | -40 | -0.51 | 7818.7 | 7818.7 | 7755.9 | 0 |
| 1738905300 | 7818.7 | -47.7 | -0.61 | 7866.4 | 7875.2 | 7813.9 | 0 |
| 1738818900 | 7866.4 | 79.3 | 1.02 | 7787.1 | 7879.8 | 7787.1 | 0 |
| 1738732500 | 7787.1 | 65.4 | 0.85 | 7721.7 | 7801.4 | 7721.7 | 0 |
| 1738646100 | 7721.7 | -49.6 | -0.64 | 7771.3 | 7842.8 | 7721.7 | 0 |
| 1738559700 | 7771.3 | -133.7 | -1.69 | 7905 | 7905 | 7742.7 | 0 |
| 1738300500 | 7905 | 32.5 | 0.41 | 7872.5 | 7928.8 | 7861.8 | 0 |
| 1738214100 | 7872.5 | 4.9 | 0.06 | 7867.6 | 7892.9 | 7844.9 | 0 |
| 1738127700 | 7867.6 | 47.2 | 0.60 | 7820.4 | 7899.9 | 7820.4 | 0 |
| 1738041300 | 7820.4 | -32.9 | -0.42 | 7853.3 | 7867.8 | 7820.4 | 0 |
| 1737695700 | 7853.3 | 28.6 | 0.37 | 7824.7 | 7870.8 | 7824.7 | 0 |
| 1737609300 | 7824.7 | -43.7 | -0.56 | 7868.4 | 7908 | 7805.8 | 0 |
| 1737522900 | 7868.4 | 90.7 | 1.17 | 7777.7 | 7868.4 | 7777.7 | 0 |
| 1737436500 | 7777.7 | 11.4 | 0.15 | 7766.3 | 7821.4 | 7755.7 | 0 |
| 1737350100 | 7766.3 | 3.1 | 0.04 | 7763.2 | 7786.7 | 7756.5 | 0 |
| 1737090900 | 7763.2 | 56.9 | 0.74 | 7706.3 | 7764.7 | 7704.9 | 0 |
| 1737004500 | 7706.3 | 43.9 | 0.57 | 7662.4 | 7755.3 | 7662.4 | 0 |
| 1736918100 | 7662.4 | -50 | -0.65 | 7712.4 | 7745.6 | 7650 | 0 |
| 1736831700 | 7712.4 | 10.3 | 0.13 | 7702.1 | 7733.6 | 7688.9 | 0 |
| 1736745300 | 7702.1 | -15.2 | -0.20 | 7717.3 | 7721.9 | 7664.5 | 0 |
| 1736486100 | 7717.3 | -12.9 | -0.17 | 7730.2 | 7750 | 7678.6 | 0 |
| 1736399700 | 7730.2 | -72.8 | -0.93 | 7803 | 7803.3 | 7694.4 | 0 |
| 1736313300 | 7803 | -12.7 | -0.16 | 7815.7 | 7820.7 | 7762.1 | 0 |
| 1736226900 | 7815.7 | 33.9 | 0.44 | 7781.8 | 7828.8 | 7747.4 | 0 |
| 1736140500 | 7781.8 | 40.4 | 0.52 | 7741.4 | 7813.5 | 7741.4 | 0 |
| 1735881300 | 7741.4 | 54.2 | 0.71 | 7687.2 | 7757.9 | 7679.2 | 0 |
| 1735794900 | 7687.2 | 40.8 | 0.53 | 7646.4 | 7690.7 | 7634.6 | 0 |
| 1735617660 | 7646.4 | -69.5 | -0.90 | 7715.9 | 7715.9 | 7646.4 | 0 |
| 1735535700 | 7715.9 | -32.9 | -0.42 | 7748.8 | 7760.9 | 7651.2 | 0 |
| 1735276500 | 7748.8 | 39.7 | 0.51 | 7709.1 | 7766.5 | 7709.1 | 0 |
| 1735014060 | 7709.1 | -7.6 | -0.10 | 7716.7 | 7716.7 | 7672.2 | 0 |
| 1734930900 | 7716.7 | 126 | 1.66 | 7590.7 | 7716.7 | 7590.7 | 0 |
| 1734671700 | 7590.7 | -33.5 | -0.44 | 7624.2 | 7637.2 | 7546.3 | 0 |
| 1734585300 | 7624.2 | -51.9 | -0.68 | 7676.1 | 7676.1 | 7540.9 | 0 |
| 1734498900 | 7676.1 | 58.6 | 0.77 | 7617.5 | 7696.2 | 7609.1 | 0 |
| 1734412500 | 7617.5 | 100.8 | 1.34 | 7516.7 | 7630.1 | 7512.6 | 0 |
| 1734326100 | 7516.7 | -22.2 | -0.29 | 7538.9 | 7557 | 7514.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
