S&P ASX 200 Net Total Return (XNT)
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 | -2300.2 | -2.28602436293 | 100620.1 | 101599.6 | 98297.5 | 0 | 0 | IX |
| 4 | -6009 | -5.75966966008 | 104328.9 | 105617.8 | 98297.5 | 0 | 0 | IX |
| 12 | -3277.5 | -3.22596838108 | 101597.4 | 105617.8 | 98297.5 | 0 | 0 | IX |
| 26 | 896.2 | 0.919899367402 | 97423.7 | 105617.8 | 96276.2 | 0 | 0 | IX |
| 52 | 4294.5 | 4.56738285612 | 94025.4 | 105617.8 | 89846.1 | 0 | 0 | IX |
| 156 | 21194.5 | 27.4805706032 | 77125.4 | 105617.8 | 71231.2 | 0 | 0 | IX |
| 260 | 33790.5 | 52.3645036216 | 64529.4 | 105617.8 | 45739.4 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 98319.9 | -1 | -1.80 | 100132.5 | 100132.5 | 98297.5 | 0 |
| 1741238100 | 100126.5 | -246.9 | -0.25 | 100698.6 | 101174.2 | 99901 | 0 |
| 1741151700 | 100373.4 | -603.2 | -0.60 | 101074.9 | 101074.9 | 99818.2 | 0 |
| 1741065300 | 100976.6 | -545.9 | -0.54 | 101562.5 | 101562.5 | 100387.3 | 0 |
| 1740978900 | 101522.5 | 914.9 | 0.91 | 100620.1 | 101599.6 | 100620.1 | 0 |
| 1740719700 | 100607.6 | -1 | -1.16 | 101787.7 | 101787.7 | 100400.6 | 0 |
| 1740633300 | 101783.2 | 350.9 | 0.35 | 101444.2 | 102174.8 | 101444.2 | 0 |
| 1740546900 | 101432.3 | -39.9 | -0.04 | 101570.4 | 101570.4 | 101056.8 | 0 |
| 1740460500 | 101472.2 | -629.1 | -0.62 | 102164.6 | 102164.6 | 101173.5 | 0 |
| 1740374100 | 102101.3 | 176.2 | 0.17 | 101953.4 | 102122.3 | 100972.2 | 0 |
| 1740114900 | 101925.1 | -310.4 | -0.30 | 102252.1 | 102634.9 | 101845.8 | 0 |
| 1740028500 | 102235.5 | -1 | -1.14 | 103419.1 | 103419.1 | 101805.5 | 0 |
| 1739942100 | 103411.5 | -602.9 | -0.58 | 104169.7 | 104181.7 | 103045.8 | 0 |
| 1739855700 | 104014.4 | -667.2 | -0.64 | 104702.3 | 104795.3 | 103863 | 0 |
| 1739769300 | 104681.6 | -207.7 | -0.20 | 104910.8 | 104910.8 | 103983.7 | 0 |
| 1739510100 | 104889.3 | 196.4 | 0.19 | 104695 | 105617.8 | 104695 | 0 |
| 1739423700 | 104692.9 | 70.5 | 0.07 | 104635.3 | 105125.1 | 104627.8 | 0 |
| 1739337300 | 104622.4 | 629.7 | 0.61 | 103994.1 | 104622.4 | 103818.7 | 0 |
| 1739250900 | 103992.7 | 15 | 0.01 | 103977.7 | 104376.1 | 103950.9 | 0 |
| 1739164500 | 103977.7 | -351.2 | -0.34 | 104328.9 | 104328.9 | 103518.9 | 0 |
| 1738905300 | 104328.9 | -113.7 | -0.11 | 104442.6 | 104589 | 104172.6 | 0 |
| 1738818900 | 104442.6 | 1 | 1.23 | 103169.8 | 104472.6 | 103169.8 | 0 |
| 1738732500 | 103169.8 | 525.7 | 0.51 | 102644.1 | 103468.2 | 102644.1 | 0 |
| 1738646100 | 102644.1 | -65.9 | -0.06 | 102710 | 103536.2 | 102644.1 | 0 |
| 1738559700 | 102710 | -1 | -1.79 | 104584.7 | 104584.7 | 102397.5 | 0 |
| 1738300500 | 104584.7 | 473.1 | 0.45 | 104111.6 | 105009 | 104111.6 | 0 |
| 1738214100 | 104111.6 | 572.3 | 0.55 | 103539.3 | 104380.7 | 103503.7 | 0 |
| 1738127700 | 103539.3 | 587.6 | 0.57 | 102951.7 | 103963.5 | 102919 | 0 |
| 1738041300 | 102951.7 | -120.1 | -0.12 | 103071.8 | 103295.1 | 102797.3 | 0 |
| 1737695700 | 103071.8 | 369.6 | 0.36 | 102702.2 | 103221.3 | 102702.2 | 0 |
| 1737609300 | 102702.2 | -626 | -0.61 | 103328.2 | 103328.2 | 102546.2 | 0 |
| 1737522900 | 103328.2 | 335.8 | 0.33 | 102992.4 | 103644.6 | 102917.5 | 0 |
| 1737436500 | 102992.4 | 674.2 | 0.66 | 102318.2 | 103616.1 | 102318.2 | 0 |
| 1737350100 | 102318.2 | 453.6 | 0.45 | 101864.6 | 102428.9 | 101864.6 | 0 |
| 1737090900 | 101864.6 | -203.2 | -0.20 | 102067.8 | 102311.5 | 101773.5 | 0 |
| 1737004500 | 102067.8 | 1 | 1.38 | 100674.3 | 102295.7 | 100674.3 | 0 |
| 1736918100 | 100674.3 | -217.3 | -0.22 | 100891.6 | 101289.8 | 100669.3 | 0 |
| 1736831700 | 100891.6 | 479.1 | 0.48 | 100412.5 | 101171.4 | 100412.5 | 0 |
| 1736745300 | 100412.5 | -1 | -1.23 | 101664.7 | 101664.7 | 100029.5 | 0 |
| 1736486100 | 101664.7 | -430.2 | -0.42 | 102094.9 | 102426.7 | 101273.7 | 0 |
| 1736399700 | 102094.9 | -244.8 | -0.24 | 102339.7 | 102339.7 | 101638.2 | 0 |
| 1736313300 | 102339.7 | 785.1 | 0.77 | 101554.6 | 102604 | 101275.4 | 0 |
| 1736226900 | 101554.6 | 338.9 | 0.33 | 101215.7 | 101708.2 | 101215.7 | 0 |
| 1736140500 | 101215.7 | 85.2 | 0.08 | 101130.5 | 101643.2 | 101031 | 0 |
| 1735881300 | 101130.5 | 603.7 | 0.60 | 100526.8 | 101295 | 100513.9 | 0 |
| 1735794900 | 100526.8 | 516 | 0.52 | 100010.8 | 100562.7 | 99856.6 | 0 |
| 1735617660 | 100010.8 | -929.9 | -0.92 | 100940.7 | 100940.7 | 100010.8 | 0 |
| 1735535700 | 100940.7 | -241.5 | -0.24 | 101268.8 | 101268.8 | 100317.9 | 0 |
| 1735276500 | 101182.2 | 501.4 | 0.50 | 100680.8 | 101421.6 | 100672.5 | 0 |
| 1735014060 | 100680.8 | 238 | 0.24 | 100444.7 | 100753 | 100345.8 | 0 |
| 1734930900 | 100442.8 | 1 | 1.67 | 98794.2 | 100442.8 | 98794.2 | 0 |
| 1734671700 | 98794.2 | -1 | -1.24 | 100034.3 | 100034.3 | 98601.4 | 0 |
| 1734585300 | 100034.3 | -1 | -1.70 | 101762.9 | 101762.9 | 99513.9 | 0 |
| 1734498900 | 101762.9 | -56.6 | -0.06 | 101819.6 | 102174.1 | 101605.7 | 0 |
| 1734412500 | 101819.5 | 791.3 | 0.78 | 101029.5 | 101982.4 | 100873.5 | 0 |
| 1734326100 | 101028.2 | -569.2 | -0.56 | 101597.4 | 101597.4 | 100923.9 | 0 |
| 1734066900 | 101597.4 | -416.2 | -0.41 | 102017.4 | 102017.4 | 101200.4 | 0 |
| 1733980500 | 102013.6 | -285.8 | -0.28 | 102299.4 | 102700.9 | 101968.3 | 0 |
| 1733894100 | 102299.4 | -482.2 | -0.47 | 102781.6 | 102817.6 | 102158.8 | 0 |
| 1733807700 | 102781.6 | -364.7 | -0.35 | 103149.2 | 103452.2 | 102378.8 | 0 |
| 1733721300 | 103146.3 | 26.2 | 0.03 | 103120.1 | 103146.3 | 102511.1 | 0 |
| 1733462100 | 103120.1 | -661.6 | -0.64 | 103782.2 | 103782.2 | 103098.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
