S&P ASX 200 Communication Services Sector (XTJ)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.7 | 0.221133158021 | 1673.2 | 1686.6 | 1642.2 | 0 | 0 | IX |
| 4 | 19.9 | 1.20096560048 | 1657 | 1686.6 | 1629.6 | 0 | 0 | IX |
| 12 | 32.5 | 1.9764047677 | 1644.4 | 1715.5 | 1621.9 | 0 | 0 | IX |
| 26 | 165.1 | 10.9207567139 | 1511.8 | 1715.5 | 1499.3 | 0 | 0 | IX |
| 52 | 56.6 | 3.49318027526 | 1620.3 | 1715.5 | 1435.7 | 0 | 0 | IX |
| 156 | 150.1 | 9.83101912497 | 1526.8 | 1715.5 | 1303.7 | 0 | 0 | IX |
| 260 | 332.1 | 24.6951219512 | 1344.8 | 1715.5 | 952.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 1676.9 | 3.5 | 0.21 | 1673.4 | 1686.6 | 1668.5 | 0 |
| 1738818900 | 1673.4 | 8.7 | 0.52 | 1664.7 | 1682.2 | 1661.6 | 0 |
| 1738732500 | 1664.7 | 10.7 | 0.65 | 1654 | 1675.2 | 1654 | 0 |
| 1738646100 | 1654 | -1.1 | -0.07 | 1655.1 | 1663 | 1648.2 | 0 |
| 1738559700 | 1655.1 | -11.8 | -0.71 | 1666.9 | 1666.9 | 1642.2 | 0 |
| 1738300500 | 1666.9 | -7.1 | -0.42 | 1674 | 1678 | 1666.9 | 0 |
| 1738214100 | 1674 | 0.8 | 0.05 | 1673.2 | 1678.6 | 1667.3 | 0 |
| 1738127700 | 1673.2 | 14.6 | 0.88 | 1658.6 | 1684 | 1658.6 | 0 |
| 1738041300 | 1658.6 | 15.5 | 0.94 | 1643.1 | 1666.3 | 1642.7 | 0 |
| 1737695700 | 1643.1 | 0.6 | 0.04 | 1642.5 | 1653 | 1641 | 0 |
| 1737609300 | 1642.5 | -2.1 | -0.13 | 1644.6 | 1653.1 | 1642 | 0 |
| 1737522900 | 1644.6 | -4.9 | -0.30 | 1649.5 | 1657.7 | 1640.9 | 0 |
| 1737436500 | 1649.5 | 14.5 | 0.89 | 1635 | 1651.6 | 1635 | 0 |
| 1737350100 | 1635 | -0.1 | -0.01 | 1635.1 | 1641.7 | 1631.1 | 0 |
| 1737090900 | 1635.1 | -11.3 | -0.69 | 1646.4 | 1650.9 | 1633.6 | 0 |
| 1737004500 | 1646.4 | 10 | 0.61 | 1636.4 | 1667.3 | 1636.4 | 0 |
| 1736918100 | 1636.4 | -20 | -1.21 | 1656.4 | 1657.5 | 1636.4 | 0 |
| 1736831700 | 1656.4 | 18.5 | 1.13 | 1637.9 | 1662.5 | 1637.9 | 0 |
| 1736745300 | 1637.9 | -6.5 | -0.40 | 1644.4 | 1644.5 | 1629.6 | 0 |
| 1736486100 | 1644.4 | -10.3 | -0.62 | 1654.7 | 1658.4 | 1641.6 | 0 |
| 1736399700 | 1654.7 | -2.3 | -0.14 | 1657 | 1657 | 1643 | 0 |
| 1736313300 | 1657 | -8.3 | -0.50 | 1665.3 | 1665.4 | 1656.4 | 0 |
| 1736226900 | 1665.3 | 20.6 | 1.25 | 1644.7 | 1668.5 | 1644.7 | 0 |
| 1736140500 | 1644.7 | -3.1 | -0.19 | 1647.8 | 1658.9 | 1641.7 | 0 |
| 1735881300 | 1647.8 | 11.6 | 0.71 | 1636.2 | 1652.2 | 1632 | 0 |
| 1735794900 | 1636.2 | 8.8 | 0.54 | 1627.4 | 1636.2 | 1625.6 | 0 |
| 1735617660 | 1627.4 | -17.3 | -1.05 | 1644.7 | 1644.7 | 1627.4 | 0 |
| 1735535700 | 1644.7 | -6.9 | -0.42 | 1651.6 | 1654.1 | 1635.9 | 0 |
| 1735276500 | 1651.6 | 0.5 | 0.03 | 1651.1 | 1655.2 | 1648.8 | 0 |
| 1735014060 | 1651.1 | 3.9 | 0.24 | 1647.2 | 1652.2 | 1644.7 | 0 |
| 1734930900 | 1647.2 | 22.2 | 1.37 | 1625 | 1649.9 | 1625 | 0 |
| 1734671700 | 1625 | -15.3 | -0.93 | 1640.3 | 1643.9 | 1621.9 | 0 |
| 1734585300 | 1640.3 | -24.6 | -1.48 | 1664.9 | 1664.9 | 1625.2 | 0 |
| 1734498900 | 1664.9 | 4.3 | 0.26 | 1660.6 | 1667.8 | 1653.5 | 0 |
| 1734412500 | 1660.6 | 11.9 | 0.72 | 1648.7 | 1673.7 | 1648 | 0 |
| 1734326100 | 1648.7 | -12.6 | -0.76 | 1661.3 | 1662.3 | 1648.7 | 0 |
| 1734066900 | 1661.3 | -5.3 | -0.32 | 1666.6 | 1666.6 | 1652.1 | 0 |
| 1733980500 | 1666.6 | -16.7 | -0.99 | 1683.3 | 1691.2 | 1665 | 0 |
| 1733894100 | 1683.3 | -4.3 | -0.25 | 1687.6 | 1689 | 1678.8 | 0 |
| 1733807700 | 1687.6 | -9.8 | -0.58 | 1697.4 | 1705.4 | 1684.3 | 0 |
| 1733721300 | 1697.4 | 6 | 0.35 | 1691.4 | 1700 | 1688.8 | 0 |
| 1733462100 | 1691.4 | -12.4 | -0.73 | 1703.8 | 1703.8 | 1683 | 0 |
| 1733375700 | 1703.8 | 3.8 | 0.22 | 1700 | 1710.4 | 1700 | 0 |
| 1733289300 | 1700 | -10.9 | -0.64 | 1710.9 | 1711.6 | 1699.2 | 0 |
| 1733202900 | 1710.9 | 14.2 | 0.84 | 1696.7 | 1715.5 | 1696.7 | 0 |
| 1733116500 | 1696.7 | 5.1 | 0.30 | 1691.6 | 1707 | 1689.7 | 0 |
| 1732857300 | 1691.6 | -8.6 | -0.51 | 1700.2 | 1700.2 | 1682.9 | 0 |
| 1732770900 | 1700.2 | -2.4 | -0.14 | 1702.6 | 1709.3 | 1697.9 | 0 |
| 1732684500 | 1702.6 | 14.7 | 0.87 | 1687.9 | 1706.6 | 1687.9 | 0 |
| 1732598100 | 1687.9 | 9 | 0.54 | 1678.9 | 1688.4 | 1675.7 | 0 |
| 1732511700 | 1678.9 | 6.8 | 0.41 | 1672.1 | 1692.7 | 1672.1 | 0 |
| 1732252500 | 1672.1 | 1 | 0.06 | 1671.1 | 1683.1 | 1669 | 0 |
| 1732166100 | 1671.1 | 3 | 0.18 | 1668.1 | 1676.9 | 1662 | 0 |
| 1732079700 | 1668.1 | -25.9 | -1.53 | 1694 | 1694.7 | 1668.1 | 0 |
| 1731993300 | 1694 | 25.3 | 1.52 | 1668.7 | 1700.7 | 1662.8 | 0 |
| 1731906900 | 1668.7 | -0.8 | -0.05 | 1669.5 | 1675 | 1659 | 0 |
| 1731647700 | 1669.5 | 16.6 | 1.00 | 1652.9 | 1671.5 | 1652.5 | 0 |
| 1731561300 | 1652.9 | 8.5 | 0.52 | 1644.4 | 1655.3 | 1643.4 | 0 |
| 1731474900 | 1644.4 | -7.6 | -0.46 | 1652 | 1652 | 1631 | 0 |
| 1731388500 | 1652 | 11.5 | 0.70 | 1640.5 | 1652 | 1631.3 | 0 |
| 1731302100 | 1640.5 | 1.7 | 0.10 | 1638.8 | 1642.1 | 1631.8 | 0 |
| 1731042900 | 1638.8 | 6.9 | 0.42 | 1631.9 | 1652.4 | 1631.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
