S&P ASX All Technology Index (XTX)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -78.5 | -2.11687296066 | 3708.3 | 3775.3 | 3629.8 | 0 | 0 | IX |
| 4 | -404.7 | -10.0309827736 | 4034.5 | 4139.8 | 3629.8 | 0 | 0 | IX |
| 12 | -224.8 | -5.8319929435 | 3854.6 | 4139.8 | 3629.8 | 0 | 0 | IX |
| 26 | 298.8 | 8.97027919544 | 3331 | 4139.8 | 3283.8 | 0 | 0 | IX |
| 52 | 522.8 | 16.8265207596 | 3107 | 4139.8 | 2892.7 | 0 | 0 | IX |
| 156 | 1381.3 | 61.4320658217 | 2248.5 | 4139.8 | 1756.7 | 0 | 0 | IX |
| 260 | 1889.8 | 108.609195402 | 1740 | 4139.8 | 1137.3 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 3629.8 | -117.9 | -3.15 | 3747.7 | 3747.7 | 3629.8 | 0 |
| 1741238100 | 3747.7 | 17.1 | 0.46 | 3730.6 | 3752.3 | 3709.4 | 0 |
| 1741151700 | 3730.6 | -13.7 | -0.37 | 3744.3 | 3744.5 | 3696.2 | 0 |
| 1741065300 | 3744.3 | -29.9 | -0.79 | 3774.2 | 3774.2 | 3696.5 | 0 |
| 1740978900 | 3774.2 | 65.9 | 1.78 | 3708.3 | 3775.3 | 3708.3 | 0 |
| 1740719700 | 3708.3 | -70 | -1.85 | 3778.4 | 3788.3 | 3701.3 | 0 |
| 1740633300 | 3778.3 | -20.7 | -0.54 | 3799 | 3823.3 | 3768.9 | 0 |
| 1740546900 | 3799 | -48.5 | -1.26 | 3847.5 | 3847.5 | 3785.5 | 0 |
| 1740460500 | 3847.5 | -55 | -1.41 | 3902.5 | 3902.5 | 3844.6 | 0 |
| 1740374100 | 3902.5 | -128.3 | -3.18 | 4028.4 | 4028.4 | 3858.1 | 0 |
| 1740114900 | 4030.8 | -68.1 | -1.66 | 4098.9 | 4098.9 | 4016.8 | 0 |
| 1740028500 | 4098.9 | -33.1 | -0.80 | 4132 | 4136.1 | 4077.5 | 0 |
| 1739942100 | 4132 | 28.9 | 0.70 | 4103.1 | 4139.8 | 4091.7 | 0 |
| 1739855700 | 4103.1 | -12.2 | -0.30 | 4115.3 | 4132.1 | 4094.1 | 0 |
| 1739769300 | 4115.3 | 7.7 | 0.19 | 4107.6 | 4119.9 | 4085.8 | 0 |
| 1739510100 | 4107.6 | 36.5 | 0.90 | 4071.1 | 4125.8 | 4071.1 | 0 |
| 1739423700 | 4071.1 | -5.9 | -0.14 | 4077 | 4088.7 | 4031.2 | 0 |
| 1739337300 | 4077 | 49.1 | 1.22 | 4027.9 | 4077 | 4027.9 | 0 |
| 1739250900 | 4027.9 | 35 | 0.88 | 3992.9 | 4039.5 | 3983.9 | 0 |
| 1739164500 | 3992.9 | -41.6 | -1.03 | 4034.5 | 4034.5 | 3964.4 | 0 |
| 1738905300 | 4034.5 | 21.9 | 0.55 | 4012.6 | 4045.7 | 4008.7 | 0 |
| 1738818900 | 4012.6 | 13.3 | 0.33 | 3999.3 | 4031.6 | 3999.3 | 0 |
| 1738732500 | 3999.3 | 45.5 | 1.15 | 3953.8 | 4015.2 | 3953.8 | 0 |
| 1738646100 | 3953.8 | 52.1 | 1.34 | 3901.7 | 3973 | 3901.7 | 0 |
| 1738559700 | 3901.7 | -82.2 | -2.06 | 3983.9 | 3983.9 | 3883.5 | 0 |
| 1738300500 | 3983.9 | 41.6 | 1.06 | 3942.3 | 3993.4 | 3942.3 | 0 |
| 1738214100 | 3942.3 | 24.4 | 0.62 | 3917.9 | 3953.3 | 3917.9 | 0 |
| 1738127700 | 3917.9 | 52.1 | 1.35 | 3865.8 | 3946.2 | 3865.8 | 0 |
| 1738041300 | 3865.8 | -27.2 | -0.70 | 3893 | 3893 | 3808.3 | 0 |
| 1737695700 | 3893 | 7.9 | 0.20 | 3885.1 | 3917.9 | 3885.1 | 0 |
| 1737609300 | 3885.1 | -1.8 | -0.05 | 3886.9 | 3909.6 | 3875.7 | 0 |
| 1737522900 | 3886.9 | 59.1 | 1.54 | 3827.8 | 3886.9 | 3827.8 | 0 |
| 1737436500 | 3827.8 | 27.9 | 0.73 | 3799.9 | 3841.5 | 3796.2 | 0 |
| 1737350100 | 3799.9 | 34.3 | 0.91 | 3765.6 | 3799.9 | 3765.6 | 0 |
| 1737090900 | 3765.6 | -5.6 | -0.15 | 3771.2 | 3789.1 | 3755 | 0 |
| 1737004500 | 3771.2 | 51.9 | 1.40 | 3719.3 | 3798.6 | 3719.3 | 0 |
| 1736918100 | 3719.3 | -43.1 | -1.15 | 3762.4 | 3763.1 | 3718.9 | 0 |
| 1736831700 | 3762.4 | 15.5 | 0.41 | 3746.9 | 3792.6 | 3744.7 | 0 |
| 1736745300 | 3746.9 | -99 | -2.57 | 3845.9 | 3845.9 | 3740.4 | 0 |
| 1736486100 | 3845.9 | -10.9 | -0.28 | 3856.8 | 3861.3 | 3827.7 | 0 |
| 1736399700 | 3856.8 | -19.1 | -0.49 | 3875.9 | 3876.6 | 3837.1 | 0 |
| 1736313300 | 3875.9 | -35.8 | -0.92 | 3911.7 | 3911.7 | 3860.9 | 0 |
| 1736226900 | 3911.7 | 57.6 | 1.49 | 3854.1 | 3920.5 | 3853.8 | 0 |
| 1736140500 | 3854.1 | 25.6 | 0.67 | 3828.5 | 3890.7 | 3828.5 | 0 |
| 1735881300 | 3828.5 | 14.2 | 0.37 | 3814.3 | 3834.4 | 3793.9 | 0 |
| 1735794900 | 3814.3 | 8.9 | 0.23 | 3805.4 | 3818.7 | 3768 | 0 |
| 1735617660 | 3805.4 | -44.2 | -1.15 | 3849.6 | 3849.6 | 3805.4 | 0 |
| 1735535700 | 3849.6 | -9.9 | -0.26 | 3859.5 | 3859.5 | 3821.6 | 0 |
| 1735276500 | 3859.5 | 34.4 | 0.90 | 3825.1 | 3866.2 | 3825.1 | 0 |
| 1735014060 | 3825.1 | -4.2 | -0.11 | 3829.3 | 3833.9 | 3814 | 0 |
| 1734930900 | 3829.3 | 63 | 1.67 | 3766.3 | 3829.3 | 3766.3 | 0 |
| 1734671700 | 3766.3 | -28 | -0.74 | 3794.3 | 3803.4 | 3757.2 | 0 |
| 1734585300 | 3794.3 | -99 | -2.54 | 3893.3 | 3893.3 | 3762.3 | 0 |
| 1734498900 | 3893.3 | 29.7 | 0.77 | 3863.6 | 3903.8 | 3860.1 | 0 |
| 1734412500 | 3863.6 | 46.8 | 1.23 | 3816.8 | 3864.2 | 3816.8 | 0 |
| 1734326100 | 3816.8 | -37.8 | -0.98 | 3854.6 | 3859.3 | 3816.8 | 0 |
| 1734066900 | 3854.6 | -1.6 | -0.04 | 3856.2 | 3862.6 | 3830.9 | 0 |
| 1733980500 | 3856.2 | 5.2 | 0.14 | 3851 | 3896.4 | 3851 | 0 |
| 1733894100 | 3851 | -30.5 | -0.79 | 3881.5 | 3888.1 | 3850 | 0 |
| 1733807700 | 3881.5 | -142.7 | -3.55 | 4024.2 | 4024.2 | 3869.7 | 0 |
| 1733721300 | 4024.2 | -4.4 | -0.11 | 4028.6 | 4059.9 | 4017 | 0 |
| 1733462100 | 4028.6 | -37 | -0.91 | 4065.6 | 4066.6 | 4018.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
