S&P ASX 200 Communication Services Sector (XTJ)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 1550.4 | 0.6 | 0.04 | 1549.8 | 1556.4 | 1537.7 | 0 |
| 1721283300 | 1549.8 | -18.9 | -1.20 | 1568.7 | 1569.5 | 1549.6 | 0 |
| 1721196900 | 1568.7 | 16 | 1.03 | 1552.7 | 1573.1 | 1552.7 | 0 |
| 1721110500 | 1552.7 | -2.2 | -0.14 | 1554.9 | 1564.3 | 1552.6 | 0 |
| 1721024100 | 1554.9 | 15.7 | 1.02 | 1539.2 | 1561.6 | 1539.2 | 0 |
| 1720764900 | 1539.2 | 5.5 | 0.36 | 1533.7 | 1546.5 | 1532.9 | 0 |
| 1720678500 | 1533.7 | 9.1 | 0.60 | 1524.6 | 1537.3 | 1524.6 | 0 |
| 1720592100 | 1524.6 | 21.6 | 1.44 | 1503 | 1525.7 | 1498.9 | 0 |
| 1720505700 | 1503 | 20.6 | 1.39 | 1482.4 | 1513.8 | 1482.4 | 0 |
| 1720419300 | 1482.4 | -12.8 | -0.86 | 1495.2 | 1498.5 | 1481.7 | 0 |
| 1720160100 | 1495.2 | 7.5 | 0.50 | 1487.7 | 1498.1 | 1482.5 | 0 |
| 1720073700 | 1487.7 | 11.5 | 0.78 | 1476.2 | 1494.5 | 1476.2 | 0 |
| 1719987300 | 1476.2 | -6 | -0.40 | 1482.2 | 1484.8 | 1474.7 | 0 |
| 1719900900 | 1482.2 | -4.4 | -0.30 | 1486.6 | 1489.3 | 1479.6 | 0 |
| 1719814500 | 1486.6 | -14.6 | -0.97 | 1501.2 | 1501.2 | 1483.6 | 0 |
| 1719555300 | 1501.2 | 2.5 | 0.17 | 1498.7 | 1512 | 1498.7 | 0 |
| 1719468900 | 1498.7 | -2.7 | -0.18 | 1501.4 | 1501.4 | 1482.2 | 0 |
| 1719382500 | 1501.4 | -5.5 | -0.36 | 1506.9 | 1509.7 | 1496.4 | 0 |
| 1719296100 | 1506.9 | 11.6 | 0.78 | 1495.3 | 1512.2 | 1495.3 | 0 |
| 1719209700 | 1495.3 | -11.2 | -0.74 | 1506.5 | 1517.2 | 1494.1 | 0 |
| 1718950500 | 1506.5 | 15 | 1.01 | 1491.5 | 1507.4 | 1491.5 | 0 |
| 1718864100 | 1491.5 | -4.3 | -0.29 | 1495.8 | 1498.5 | 1489 | 0 |
| 1718777700 | 1495.8 | -3.6 | -0.24 | 1499.4 | 1499.4 | 1489.2 | 0 |
| 1718691300 | 1499.4 | 10.3 | 0.69 | 1489.1 | 1504.2 | 1489.1 | 0 |
| 1718604900 | 1489.1 | 10.1 | 0.68 | 1479 | 1490.4 | 1476.7 | 0 |
| 1718345700 | 1479 | -15.8 | -1.06 | 1494.8 | 1495 | 1479 | 0 |
| 1718259300 | 1494.8 | 15.2 | 1.03 | 1479.6 | 1501.3 | 1479.6 | 0 |
| 1718172900 | 1479.6 | -4.2 | -0.28 | 1483.8 | 1489.6 | 1476.7 | 0 |
| 1718086500 | 1483.8 | -18.1 | -1.21 | 1501.9 | 1501.9 | 1478.1 | 0 |
| 1717740900 | 1501.9 | 7.7 | 0.52 | 1494.2 | 1503 | 1491.9 | 0 |
| 1717654500 | 1494.2 | 4.3 | 0.29 | 1489.9 | 1500 | 1489.9 | 0 |
| 1717568100 | 1489.9 | 29.4 | 2.01 | 1460.5 | 1492.4 | 1460.5 | 0 |
| 1717481700 | 1460.5 | -1.9 | -0.13 | 1462.4 | 1466.5 | 1457.9 | 0 |
| 1717395300 | 1462.4 | -0.6 | -0.04 | 1463 | 1470.1 | 1458.8 | 0 |
| 1717136100 | 1463 | 12.6 | 0.87 | 1450.4 | 1463.2 | 1450.4 | 0 |
| 1717049700 | 1450.4 | 5.4 | 0.37 | 1445 | 1450.4 | 1435.7 | 0 |
| 1716963300 | 1445 | -17.9 | -1.22 | 1462.9 | 1462.9 | 1445 | 0 |
| 1716876900 | 1462.9 | -11.3 | -0.77 | 1474.2 | 1481 | 1462.9 | 0 |
| 1716790500 | 1474.2 | 19.8 | 1.36 | 1454.4 | 1475.6 | 1454.4 | 0 |
| 1716531300 | 1454.4 | -11.8 | -0.80 | 1466.2 | 1466.2 | 1447.2 | 0 |
| 1716444900 | 1466.2 | 9.2 | 0.63 | 1457 | 1471.2 | 1455.2 | 0 |
| 1716358500 | 1457 | -38 | -2.54 | 1495 | 1497.9 | 1452.8 | 0 |
| 1716272100 | 1495 | -15.9 | -1.05 | 1510.9 | 1512.3 | 1490.1 | 0 |
| 1716185700 | 1510.9 | 0.5 | 0.03 | 1510.4 | 1517.3 | 1506 | 0 |
| 1715926500 | 1510.4 | -15.1 | -0.99 | 1525.5 | 1526.5 | 1510.4 | 0 |
| 1715840100 | 1525.5 | 14.7 | 0.97 | 1510.8 | 1538.3 | 1510.8 | 0 |
| 1715753700 | 1510.8 | 10 | 0.67 | 1500.8 | 1512.8 | 1500.8 | 0 |
| 1715667300 | 1500.8 | -7.4 | -0.49 | 1508.2 | 1508.2 | 1500.2 | 0 |
| 1715580900 | 1508.2 | 0.3 | 0.02 | 1507.9 | 1517.2 | 1503.4 | 0 |
| 1715321700 | 1507.9 | 9.8 | 0.65 | 1498.1 | 1515.9 | 1497.7 | 0 |
| 1715235300 | 1498.1 | -9.9 | -0.66 | 1508 | 1514.3 | 1495 | 0 |
| 1715148900 | 1508 | 2.8 | 0.19 | 1505.2 | 1509.6 | 1499.1 | 0 |
| 1715062500 | 1505.2 | 19.6 | 1.32 | 1485.6 | 1505.2 | 1485.6 | 0 |
| 1714976100 | 1485.6 | 2.9 | 0.20 | 1482.7 | 1491.8 | 1482.7 | 0 |
| 1714716900 | 1482.7 | 9.8 | 0.67 | 1472.9 | 1486.2 | 1472.8 | 0 |
| 1714630500 | 1472.9 | -12.5 | -0.84 | 1485.4 | 1492.7 | 1472.8 | 0 |
| 1714544100 | 1485.4 | -17.1 | -1.14 | 1502.5 | 1502.5 | 1483.7 | 0 |
| 1714457700 | 1502.5 | 1.5 | 0.10 | 1501 | 1505.1 | 1496.3 | 0 |
| 1714371300 | 1501 | 19.7 | 1.33 | 1481.3 | 1506.3 | 1481.3 | 0 |
| 1714112100 | 1481.3 | -27.9 | -1.85 | 1509.2 | 1509.2 | 1481.3 | 0 |
| 1713939300 | 1509.2 | -4.6 | -0.30 | 1513.8 | 1528.6 | 1508.1 | 0 |
| 1713852900 | 1513.8 | 4.1 | 0.27 | 1509.7 | 1518.6 | 1509.7 | 0 |
| 1713766500 | 1509.7 | 25.7 | 1.73 | 1484 | 1509.7 | 1484 | 0 |
| 1713507300 | 1484 | -11.2 | -0.75 | 1495.2 | 1495.2 | 1470.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
