S&P ASX 100 Index (XTO)
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 |
|---|---|---|---|---|---|---|---|
| 1721715300 | 6700.4 | 32.8 | 0.49 | 6667.6 | 6719.4 | 6667.6 | 0 |
| 1721628900 | 6667.6 | -34.5 | -0.51 | 6702.1 | 6702.1 | 6641.4 | 0 |
| 1721369700 | 6702.1 | -52.2 | -0.77 | 6754.3 | 6754.3 | 6661.1 | 0 |
| 1721283300 | 6754.3 | -13.8 | -0.20 | 6768.1 | 6781.2 | 6744 | 0 |
| 1721196900 | 6768.1 | 47 | 0.70 | 6721.1 | 6790.3 | 6721.1 | 0 |
| 1721110500 | 6721.1 | -15.6 | -0.23 | 6736.7 | 6736.7 | 6717 | 0 |
| 1721024100 | 6736.7 | 52.3 | 0.78 | 6684.4 | 6752.5 | 6684.4 | 0 |
| 1720764900 | 6684.4 | 54.5 | 0.82 | 6629.9 | 6694.6 | 6628.9 | 0 |
| 1720678500 | 6629.9 | 59.1 | 0.90 | 6570.8 | 6640.1 | 6570.8 | 0 |
| 1720592100 | 6570.8 | -9.9 | -0.15 | 6580.7 | 6580.7 | 6541.2 | 0 |
| 1720505700 | 6580.7 | 58.2 | 0.89 | 6522.5 | 6582.5 | 6522.5 | 0 |
| 1720419300 | 6522.5 | -53.2 | -0.81 | 6575.7 | 6575.7 | 6519.2 | 0 |
| 1720160100 | 6575.7 | -9.4 | -0.14 | 6585.1 | 6585.1 | 6565.5 | 0 |
| 1720073700 | 6585.1 | 80.4 | 1.24 | 6504.7 | 6588.7 | 6504.7 | 0 |
| 1719987300 | 6504.7 | 17.2 | 0.27 | 6487.5 | 6508.6 | 6487.5 | 0 |
| 1719900900 | 6487.5 | -28.9 | -0.44 | 6516.4 | 6520.2 | 6475.5 | 0 |
| 1719814500 | 6516.4 | -11.8 | -0.18 | 6528.2 | 6528.2 | 6479.5 | 0 |
| 1719555300 | 6528.2 | 6.1 | 0.09 | 6522.1 | 6571.3 | 6517.7 | 0 |
| 1719468900 | 6522.1 | -20.5 | -0.31 | 6542.6 | 6542.6 | 6433.3 | 0 |
| 1719382500 | 6542.6 | -44.6 | -0.68 | 6587.2 | 6587.2 | 6515.1 | 0 |
| 1719296100 | 6587.2 | 91.3 | 1.41 | 6498.9 | 6587.2 | 6498.9 | 0 |
| 1719209700 | 6495.9 | -53 | -0.81 | 6548.9 | 6548.9 | 6493.9 | 0 |
| 1718950500 | 6548.9 | 20.4 | 0.31 | 6528.5 | 6549.8 | 6513.4 | 0 |
| 1718864100 | 6528.5 | -3.5 | -0.05 | 6532 | 6534.8 | 6516.5 | 0 |
| 1718777700 | 6532 | -8.9 | -0.14 | 6540.9 | 6548.4 | 6520.2 | 0 |
| 1718691300 | 6540.9 | 67.8 | 1.05 | 6473.1 | 6543.3 | 6473.1 | 0 |
| 1718604900 | 6473.1 | -21.1 | -0.32 | 6494.2 | 6499.9 | 6471.3 | 0 |
| 1718345700 | 6494.2 | -21.7 | -0.33 | 6515.9 | 6517.8 | 6489.5 | 0 |
| 1718259300 | 6515.9 | 28.8 | 0.44 | 6487.1 | 6538.1 | 6484.9 | 0 |
| 1718172900 | 6487.1 | -33.4 | -0.51 | 6520.5 | 6520.5 | 6473 | 0 |
| 1718086500 | 6520.5 | -83.7 | -1.27 | 6604.2 | 6604.2 | 6501 | 0 |
| 1717740900 | 6604.2 | 34.6 | 0.53 | 6569.6 | 6606.1 | 6569.6 | 0 |
| 1717654500 | 6569.6 | 43.3 | 0.66 | 6526.3 | 6583.9 | 6526.3 | 0 |
| 1717568100 | 6526.3 | 28.7 | 0.44 | 6497.6 | 6531.8 | 6490 | 0 |
| 1717481700 | 6497.6 | -17 | -0.26 | 6514.6 | 6521.4 | 6497.6 | 0 |
| 1717395300 | 6514.6 | 54.2 | 0.84 | 6460.4 | 6527.5 | 6460.4 | 0 |
| 1717136100 | 6460.4 | 55.6 | 0.87 | 6404.8 | 6461 | 6404.8 | 0 |
| 1717049700 | 6404.8 | -30.4 | -0.47 | 6435.2 | 6435.2 | 6379.2 | 0 |
| 1716963300 | 6435.2 | -88.8 | -1.36 | 6524 | 6524 | 6430.6 | 0 |
| 1716876900 | 6524 | -13.6 | -0.21 | 6537.6 | 6550.9 | 6521.8 | 0 |
| 1716790500 | 6537.6 | 49 | 0.76 | 6494.7 | 6542.4 | 6494.7 | 0 |
| 1716531300 | 6488.6 | -71.9 | -1.10 | 6560.5 | 6560.5 | 6480.4 | 0 |
| 1716444900 | 6560.5 | -26.8 | -0.41 | 6587.3 | 6587.3 | 6519.3 | 0 |
| 1716358500 | 6587.3 | -0.2 | -0.00 | 6587.5 | 6610.7 | 6587.3 | 0 |
| 1716272100 | 6587.5 | -13 | -0.20 | 6600.5 | 6605.8 | 6579.6 | 0 |
| 1716185700 | 6600.5 | 37.7 | 0.57 | 6562.8 | 6609 | 6562.8 | 0 |
| 1715926500 | 6562.8 | -53.1 | -0.80 | 6615.9 | 6620.5 | 6558.7 | 0 |
| 1715840100 | 6615.9 | 109.9 | 1.69 | 6506 | 6632 | 6506 | 0 |
| 1715753700 | 6506 | 24.7 | 0.38 | 6481.3 | 6532.7 | 6481.3 | 0 |
| 1715667300 | 6481.3 | -21.4 | -0.33 | 6502.7 | 6502.7 | 6470 | 0 |
| 1715580900 | 6502.7 | 0.8 | 0.01 | 6501.9 | 6502.7 | 6478.8 | 0 |
| 1715321700 | 6501.9 | 21.2 | 0.33 | 6480.7 | 6518.5 | 6480.7 | 0 |
| 1715235300 | 6480.7 | -69.4 | -1.06 | 6550.1 | 6550.1 | 6476 | 0 |
| 1715148900 | 6550.1 | 9.2 | 0.14 | 6540.9 | 6559.8 | 6534.9 | 0 |
| 1715062500 | 6540.9 | 91.5 | 1.42 | 6449.4 | 6540.9 | 6449.4 | 0 |
| 1714976100 | 6449.4 | 47.4 | 0.74 | 6402 | 6451 | 6402 | 0 |
| 1714716900 | 6402 | 33.6 | 0.53 | 6368.4 | 6413.2 | 6368.4 | 0 |
| 1714630500 | 6368.4 | 14 | 0.22 | 6354.4 | 6393.9 | 6354.4 | 0 |
| 1714544100 | 6354.4 | -73.8 | -1.15 | 6428.2 | 6428.2 | 6343.4 | 0 |
| 1714457700 | 6428.2 | 26 | 0.41 | 6402.2 | 6428.2 | 6392 | 0 |
| 1714371300 | 6402.2 | 42.6 | 0.67 | 6359.6 | 6411.2 | 6359.6 | 0 |
| 1714112100 | 6359.6 | -90.1 | -1.40 | 6449.7 | 6449.7 | 6352.8 | 0 |
| 1713939300 | 6449.7 | 0.6 | 0.01 | 6449.1 | 6481.4 | 6444.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
