S&P ASX 200 A REIT Index (XPJ)
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 | -17.7 | -0.996285038838 | 1776.6 | 1784.8 | 1718.4 | 0 | 0 | IX |
| 4 | -63.9 | -3.5055957867 | 1822.8 | 1840.2 | 1718.4 | 0 | 0 | IX |
| 12 | -72.6 | -3.96396396396 | 1831.5 | 1889.9 | 1718.4 | 0 | 0 | IX |
| 26 | 121.4 | 7.41374045802 | 1637.5 | 1897.3 | 1605.4 | 0 | 0 | IX |
| 52 | 256.5 | 17.0726837061 | 1502.4 | 1897.3 | 1424.7 | 0 | 0 | IX |
| 156 | 4.4 | 0.25078369906 | 1754.5 | 1897.3 | 1192.6 | 0 | 0 | IX |
| 260 | 190.9 | 12.174744898 | 1568 | 1897.3 | 877.4 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 1758.9 | 21.8 | 1.25 | 1737.1 | 1763.9 | 1737 | 0 |
| 1735794900 | 1737.1 | 18.7 | 1.09 | 1718.4 | 1738.9 | 1718.4 | 0 |
| 1735617660 | 1718.4 | -30.7 | -1.76 | 1749.1 | 1754.3 | 1718.4 | 0 |
| 1735535700 | 1749.1 | -33.9 | -1.90 | 1783 | 1783 | 1743.2 | 0 |
| 1735276500 | 1783 | 6.4 | 0.36 | 1776.6 | 1784.8 | 1769.9 | 0 |
| 1735014060 | 1776.6 | 14.5 | 0.82 | 1762.1 | 1776.6 | 1762 | 0 |
| 1734930900 | 1762.1 | 33.2 | 1.92 | 1728.9 | 1766.5 | 1728.9 | 0 |
| 1734671700 | 1728.9 | -5.9 | -0.34 | 1734.8 | 1734.8 | 1720.2 | 0 |
| 1734585300 | 1734.8 | -28.6 | -1.62 | 1763.4 | 1763.4 | 1721.7 | 0 |
| 1734498900 | 1763.4 | 4.1 | 0.23 | 1759.3 | 1782.1 | 1759.3 | 0 |
| 1734412500 | 1759.3 | 22.1 | 1.27 | 1737.2 | 1765.8 | 1736.9 | 0 |
| 1734326100 | 1737.2 | -23.1 | -1.31 | 1760.3 | 1760.7 | 1737.2 | 0 |
| 1734066900 | 1760.3 | -13.6 | -0.77 | 1773.9 | 1773.9 | 1751.3 | 0 |
| 1733980500 | 1773.9 | -20.1 | -1.12 | 1794 | 1797.9 | 1772.2 | 0 |
| 1733894100 | 1794 | 15.6 | 0.88 | 1778.4 | 1795.1 | 1777.2 | 0 |
| 1733807700 | 1778.4 | -23.7 | -1.32 | 1802.1 | 1828.5 | 1769.8 | 0 |
| 1733721300 | 1802.1 | 5.4 | 0.30 | 1796.7 | 1824.7 | 1791.1 | 0 |
| 1733462100 | 1796.7 | -1.7 | -0.09 | 1798.4 | 1821.9 | 1792.4 | 0 |
| 1733375700 | 1798.4 | -24.4 | -1.34 | 1822.8 | 1840.2 | 1796.3 | 0 |
| 1733289300 | 1822.8 | -32 | -1.73 | 1854.8 | 1854.8 | 1801.1 | 0 |
| 1733202900 | 1854.8 | 8.9 | 0.48 | 1845.9 | 1860.8 | 1845.9 | 0 |
| 1733116500 | 1845.9 | -0.4 | -0.02 | 1846.3 | 1849.6 | 1840 | 0 |
| 1732857300 | 1846.3 | -15 | -0.81 | 1861.3 | 1861.3 | 1846.3 | 0 |
| 1732770900 | 1861.3 | -2.1 | -0.11 | 1863.4 | 1875 | 1857.7 | 0 |
| 1732684500 | 1863.4 | 12.1 | 0.65 | 1851.3 | 1869.1 | 1851.3 | 0 |
| 1732598100 | 1851.3 | 12.9 | 0.70 | 1838.4 | 1860.9 | 1838.4 | 0 |
| 1732511700 | 1838.4 | 28.7 | 1.59 | 1809.7 | 1852.5 | 1809.7 | 0 |
| 1732252500 | 1809.7 | 13.6 | 0.76 | 1796.1 | 1822.7 | 1796.1 | 0 |
| 1732166100 | 1796.1 | -7.4 | -0.41 | 1803.5 | 1805 | 1793.1 | 0 |
| 1732079700 | 1803.5 | -17.3 | -0.95 | 1820.8 | 1823.6 | 1798.5 | 0 |
| 1731993300 | 1820.8 | 14.2 | 0.79 | 1806.6 | 1838.9 | 1806.6 | 0 |
| 1731906900 | 1806.6 | -3.7 | -0.20 | 1810.3 | 1815.1 | 1803.3 | 0 |
| 1731647700 | 1810.3 | 9.9 | 0.55 | 1800.4 | 1823.4 | 1800.4 | 0 |
| 1731561300 | 1800.4 | 13.2 | 0.74 | 1787.2 | 1802.7 | 1787.2 | 0 |
| 1731474900 | 1787.2 | -8.5 | -0.47 | 1795.7 | 1795.7 | 1769.7 | 0 |
| 1731388500 | 1795.7 | 9.5 | 0.53 | 1786.2 | 1798.9 | 1776.4 | 0 |
| 1731302100 | 1786.2 | 24.1 | 1.37 | 1762.1 | 1787.9 | 1761.7 | 0 |
| 1731042900 | 1762.1 | 19.4 | 1.11 | 1742.7 | 1772.5 | 1742.7 | 0 |
| 1730956500 | 1742.7 | -38.2 | -2.14 | 1780.9 | 1780.9 | 1733.8 | 0 |
| 1730870100 | 1780.9 | -9.6 | -0.54 | 1790.5 | 1807.2 | 1778.4 | 0 |
| 1730783700 | 1790.5 | -2.3 | -0.13 | 1792.8 | 1794.7 | 1786 | 0 |
| 1730697300 | 1792.8 | 3.1 | 0.17 | 1789.7 | 1808.3 | 1789.7 | 0 |
| 1730438100 | 1789.7 | -11.9 | -0.66 | 1801.6 | 1803.7 | 1786.7 | 0 |
| 1730351700 | 1801.6 | -2.7 | -0.15 | 1804.3 | 1812.8 | 1798.5 | 0 |
| 1730265300 | 1804.3 | 8.9 | 0.50 | 1795.4 | 1810.3 | 1785.1 | 0 |
| 1730178900 | 1795.4 | 3.1 | 0.17 | 1792.3 | 1819.8 | 1792.1 | 0 |
| 1730092500 | 1792.3 | -10.4 | -0.58 | 1802.7 | 1802.9 | 1783.9 | 0 |
| 1729833300 | 1802.7 | -5.2 | -0.29 | 1807.9 | 1820.7 | 1799.3 | 0 |
| 1729746900 | 1807.9 | -1.6 | -0.09 | 1809.5 | 1827.7 | 1807.5 | 0 |
| 1729660500 | 1809.5 | -3.8 | -0.21 | 1813.3 | 1828.4 | 1809.3 | 0 |
| 1729574100 | 1813.3 | -41.7 | -2.25 | 1855 | 1855 | 1809.2 | 0 |
| 1729487700 | 1855 | 15.2 | 0.83 | 1839.8 | 1869 | 1839.8 | 0 |
| 1729228500 | 1839.8 | -37 | -1.97 | 1876.8 | 1876.9 | 1835.6 | 0 |
| 1729142100 | 1876.8 | 30.3 | 1.64 | 1846.5 | 1889.9 | 1846.5 | 0 |
| 1729055700 | 1846.5 | -1.1 | -0.06 | 1847.6 | 1856.4 | 1834.3 | 0 |
| 1728969300 | 1847.6 | 14.3 | 0.78 | 1833.3 | 1850.8 | 1833.3 | 0 |
| 1728882900 | 1833.3 | -0.9 | -0.05 | 1834.2 | 1846.7 | 1831.6 | 0 |
| 1728623700 | 1834.2 | -6.5 | -0.35 | 1840.7 | 1840.7 | 1825.2 | 0 |
| 1728537300 | 1840.7 | 9.2 | 0.50 | 1831.5 | 1853.4 | 1831.5 | 0 |
| 1728450900 | 1831.5 | -10.1 | -0.55 | 1841.6 | 1851.4 | 1831.1 | 0 |
| 1728364500 | 1841.6 | 1 | 0.05 | 1840.6 | 1854.3 | 1834.8 | 0 |
| 1728278100 | 1840.6 | -14.9 | -0.80 | 1855.5 | 1855.5 | 1817.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
