S&P ASX 200 Consumer Staples Index (XSJ)
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 | -504.5 | -4.19661276369 | 12021.6 | 12136.7 | 11402.3 | 0 | 0 | IX |
| 4 | -183.8 | -1.57081933868 | 11700.9 | 12453.5 | 11402.3 | 0 | 0 | IX |
| 12 | -269.8 | -2.28898183577 | 11786.9 | 12453.5 | 11402.3 | 0 | 0 | IX |
| 26 | -1112.4 | -8.80794964171 | 12629.5 | 12840.9 | 11236.1 | 0 | 0 | IX |
| 52 | -671 | -5.50536999204 | 12188.1 | 13006.2 | 11236.1 | 0 | 0 | IX |
| 156 | -1350.2 | -10.4932658755 | 12867.3 | 14135.2 | 11236.1 | 0 | 0 | IX |
| 260 | -839.1 | -6.79092277561 | 12356.2 | 14561.5 | 10649.1 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 11517.1 | 40 | 0.35 | 11477.1 | 11532.5 | 11402.3 | 0 |
| 1741238100 | 11477.1 | -33.6 | -0.29 | 11510.7 | 11561.1 | 11433.2 | 0 |
| 1741151700 | 11510.7 | -425.4 | -3.56 | 11936.1 | 11936.1 | 11498 | 0 |
| 1741065300 | 11936.1 | -123.6 | -1.02 | 12059.7 | 12136.7 | 11927.7 | 0 |
| 1740978900 | 12059.7 | 38.1 | 0.32 | 12021.6 | 12083.9 | 11973.9 | 0 |
| 1740719700 | 12021.6 | -276.6 | -2.25 | 12298.2 | 12298.2 | 11982.2 | 0 |
| 1740633300 | 12298.2 | 188.2 | 1.55 | 12110 | 12453.5 | 12110 | 0 |
| 1740546900 | 12110 | -135.1 | -1.10 | 12245.1 | 12431.5 | 11996.1 | 0 |
| 1740460500 | 12245.1 | 38.4 | 0.31 | 12206.7 | 12252.6 | 12160.4 | 0 |
| 1740374100 | 12206.7 | 116.2 | 0.96 | 12090.5 | 12221 | 12010.8 | 0 |
| 1740114900 | 12090.5 | 42.8 | 0.36 | 12047.7 | 12090.5 | 11969.7 | 0 |
| 1740028500 | 12047.7 | 25.1 | 0.21 | 12022.6 | 12081.8 | 11902 | 0 |
| 1739942100 | 12022.6 | -96.7 | -0.80 | 12119.3 | 12134.8 | 11973.5 | 0 |
| 1739855700 | 12119.3 | -11.7 | -0.10 | 12131 | 12192.5 | 12090.8 | 0 |
| 1739769300 | 12131 | 147.5 | 1.23 | 11983.5 | 12153.7 | 11983.5 | 0 |
| 1739510100 | 11983.5 | 224.9 | 1.91 | 11758.6 | 11992.2 | 11758.6 | 0 |
| 1739423700 | 11758.6 | -114.9 | -0.97 | 11873.5 | 11881 | 11756.9 | 0 |
| 1739337300 | 11873.5 | 126.7 | 1.08 | 11746.8 | 11886 | 11736.7 | 0 |
| 1739250900 | 11746.8 | -10 | -0.09 | 11756.8 | 11809.4 | 11738.4 | 0 |
| 1739164500 | 11756.8 | 55.9 | 0.48 | 11700.9 | 11765.5 | 11623.8 | 0 |
| 1738905300 | 11700.9 | 59.8 | 0.51 | 11641.1 | 11718 | 11639 | 0 |
| 1738818900 | 11641.1 | 34.4 | 0.30 | 11606.7 | 11696.1 | 11606.7 | 0 |
| 1738732500 | 11606.7 | -11.7 | -0.10 | 11618.4 | 11708.3 | 11599.2 | 0 |
| 1738646100 | 11618.4 | -69.5 | -0.59 | 11687.9 | 11759.7 | 11618.4 | 0 |
| 1738559700 | 11687.9 | -162.1 | -1.37 | 11850 | 11850 | 11628.9 | 0 |
| 1738300500 | 11850 | 5.9 | 0.05 | 11844.1 | 11928.1 | 11841.2 | 0 |
| 1738214100 | 11844.1 | 111.2 | 0.95 | 11732.9 | 11846.3 | 11729.2 | 0 |
| 1738127700 | 11732.9 | 31.9 | 0.27 | 11701 | 11792.5 | 11659.6 | 0 |
| 1738041300 | 11701 | 39.9 | 0.34 | 11661.1 | 11718.2 | 11645.6 | 0 |
| 1737695700 | 11661.1 | 69.7 | 0.60 | 11591.4 | 11661.1 | 11576.9 | 0 |
| 1737609300 | 11591.4 | -147.4 | -1.26 | 11738.8 | 11738.8 | 11581.2 | 0 |
| 1737522900 | 11738.8 | 25.7 | 0.22 | 11713.1 | 11775.8 | 11710.1 | 0 |
| 1737436500 | 11713.1 | -11.1 | -0.09 | 11724.2 | 11775.2 | 11670.1 | 0 |
| 1737350100 | 11724.2 | 56.4 | 0.48 | 11667.8 | 11727.4 | 11630.6 | 0 |
| 1737090900 | 11667.8 | 38.2 | 0.33 | 11629.6 | 11717.6 | 11627.1 | 0 |
| 1737004500 | 11629.6 | 20.6 | 0.18 | 11609 | 11712.1 | 11609 | 0 |
| 1736918100 | 11609 | -23 | -0.20 | 11632 | 11706.9 | 11609 | 0 |
| 1736831700 | 11632 | 79 | 0.68 | 11553 | 11652.5 | 11547.4 | 0 |
| 1736745300 | 11553 | -74.3 | -0.64 | 11627.3 | 11627.3 | 11480.7 | 0 |
| 1736486100 | 11627.3 | -107.3 | -0.91 | 11734.6 | 11734.6 | 11598.6 | 0 |
| 1736399700 | 11734.6 | -96 | -0.81 | 11830.6 | 11830.6 | 11687.3 | 0 |
| 1736313300 | 11830.6 | 94.9 | 0.81 | 11735.7 | 11857.9 | 11733.9 | 0 |
| 1736226900 | 11735.7 | -17.5 | -0.15 | 11753.2 | 11826.3 | 11709.5 | 0 |
| 1736140500 | 11753.2 | -58.1 | -0.49 | 11811.3 | 11834.3 | 11750.9 | 0 |
| 1735881300 | 11811.3 | 45.5 | 0.39 | 11765.8 | 11816.8 | 11722.8 | 0 |
| 1735794900 | 11765.8 | -3.4 | -0.03 | 11769.2 | 11775.7 | 11698 | 0 |
| 1735617660 | 11769.2 | -21.7 | -0.18 | 11790.9 | 11790.9 | 11717.7 | 0 |
| 1735535700 | 11790.9 | -19.9 | -0.17 | 11810.8 | 11815.5 | 11715 | 0 |
| 1735276500 | 11810.8 | 41.2 | 0.35 | 11769.6 | 11829 | 11767.4 | 0 |
| 1735014060 | 11769.6 | 26.4 | 0.22 | 11743.2 | 11789 | 11740.2 | 0 |
| 1734930900 | 11743.2 | 74.3 | 0.64 | 11668.9 | 11748.6 | 11662.2 | 0 |
| 1734671700 | 11668.9 | -72 | -0.61 | 11740.9 | 11744.1 | 11610.3 | 0 |
| 1734585300 | 11740.9 | -77.4 | -0.65 | 11818.3 | 11818.3 | 11681.7 | 0 |
| 1734498900 | 11818.3 | -25.5 | -0.22 | 11843.8 | 11843.8 | 11784.2 | 0 |
| 1734412500 | 11843.8 | 45 | 0.38 | 11798.8 | 11880.5 | 11770.7 | 0 |
| 1734326100 | 11798.8 | 11.9 | 0.10 | 11786.9 | 11833.7 | 11757.8 | 0 |
| 1734066900 | 11786.9 | -23.1 | -0.20 | 11810 | 11814.6 | 11743.3 | 0 |
| 1733980500 | 11810 | -32.6 | -0.28 | 11842.6 | 11868.8 | 11780.2 | 0 |
| 1733894100 | 11842.6 | -39.6 | -0.33 | 11882.2 | 11882.2 | 11806.5 | 0 |
| 1733807700 | 11882.2 | 85 | 0.72 | 11797.2 | 11888.3 | 11790.8 | 0 |
| 1733721300 | 11797.2 | 19.9 | 0.17 | 11777.3 | 11855.4 | 11752.2 | 0 |
| 1733462100 | 11777.3 | -94.1 | -0.79 | 11871.4 | 11871.4 | 11763.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
