S&P ASX 200 Utilities Index (XUJ)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.5 | -0.0605493477184 | 9083.5 | 9117.7 | 8886.5 | 0 | 0 | IX |
| 4 | 114 | 1.27175368139 | 8964 | 9117.7 | 8638.2 | 0 | 0 | IX |
| 12 | -2.1 | -0.0231274985958 | 9080.1 | 9217.7 | 8234.4 | 0 | 0 | IX |
| 26 | -211.4 | -2.27571210197 | 9289.4 | 9332.9 | 8234.4 | 0 | 0 | IX |
| 52 | 898.4 | 10.9834221722 | 8179.6 | 9449.4 | 7723.6 | 0 | 0 | IX |
| 156 | 2385.1 | 35.6362712725 | 6692.9 | 9449.4 | 6464.6 | 0 | 0 | IX |
| 260 | 921 | 11.2909157779 | 8157 | 9449.4 | 5659.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 9078 | 21.6 | 0.24 | 9056.4 | 9117.7 | 9046.7 | 0 |
| 1735794900 | 9056.4 | 23.7 | 0.26 | 9032.7 | 9082.3 | 9024.2 | 0 |
| 1735617660 | 9032.7 | 29.5 | 0.33 | 9003.2 | 9078.2 | 8984.8 | 0 |
| 1735535700 | 9003.2 | -52 | -0.57 | 9055.2 | 9055.2 | 8886.5 | 0 |
| 1735276500 | 9055.2 | -28.3 | -0.31 | 9083.5 | 9103.2 | 9043.1 | 0 |
| 1735014060 | 9083.5 | 52.4 | 0.58 | 9031.1 | 9093.6 | 8980.2 | 0 |
| 1734930900 | 9031.1 | 148.3 | 1.67 | 8882.8 | 9048.7 | 8850 | 0 |
| 1734671700 | 8882.8 | 134.6 | 1.54 | 8748.2 | 8911.5 | 8731.4 | 0 |
| 1734585300 | 8748.2 | -98.3 | -1.11 | 8846.5 | 8846.5 | 8638.2 | 0 |
| 1734498900 | 8846.5 | 27.1 | 0.31 | 8819.4 | 8876.2 | 8781.5 | 0 |
| 1734412500 | 8819.4 | -18.1 | -0.20 | 8837.5 | 8837.5 | 8772.9 | 0 |
| 1734326100 | 8837.5 | -0.9 | -0.01 | 8838.4 | 8895.7 | 8801.6 | 0 |
| 1734066900 | 8838.4 | -41.3 | -0.47 | 8879.7 | 8879.7 | 8781.4 | 0 |
| 1733980500 | 8879.7 | -34.7 | -0.39 | 8914.4 | 8937.2 | 8791.9 | 0 |
| 1733894100 | 8914.4 | -63.2 | -0.70 | 8977.6 | 9021.8 | 8864.7 | 0 |
| 1733807700 | 8977.6 | -1.3 | -0.01 | 8978.9 | 8991.3 | 8927.6 | 0 |
| 1733721300 | 8978.9 | 4.2 | 0.05 | 8974.7 | 8981.5 | 8889.9 | 0 |
| 1733462100 | 8974.7 | 34.9 | 0.39 | 8939.8 | 9025.2 | 8939.8 | 0 |
| 1733375700 | 8939.8 | -24.2 | -0.27 | 8964 | 8998.5 | 8906.8 | 0 |
| 1733289300 | 8964 | -74.4 | -0.82 | 9038.4 | 9038.4 | 8842.7 | 0 |
| 1733202900 | 9038.4 | -46 | -0.51 | 9084.4 | 9111.8 | 9008.1 | 0 |
| 1733116500 | 9084.4 | -5.3 | -0.06 | 9089.7 | 9119.7 | 9030 | 0 |
| 1732857300 | 9089.7 | -20.6 | -0.23 | 9110.3 | 9126.5 | 9033.8 | 0 |
| 1732770900 | 9110.3 | 53.5 | 0.59 | 9056.8 | 9181.1 | 9053.7 | 0 |
| 1732684500 | 9056.8 | 64.5 | 0.72 | 8992.3 | 9086.5 | 8981.8 | 0 |
| 1732598100 | 8992.3 | 0.9 | 0.01 | 8991.4 | 9085.7 | 8947.8 | 0 |
| 1732511700 | 8991.4 | -96 | -1.06 | 9087.4 | 9217.7 | 8991.4 | 0 |
| 1732252500 | 9087.4 | 129.2 | 1.44 | 8958.2 | 9131.3 | 8958.2 | 0 |
| 1732166100 | 8958.2 | -17.1 | -0.19 | 8975.3 | 9067.6 | 8934.7 | 0 |
| 1732079700 | 8975.3 | 17.3 | 0.19 | 8958 | 9030 | 8933.4 | 0 |
| 1731993300 | 8958 | 85.5 | 0.96 | 8872.5 | 9071.8 | 8858.7 | 0 |
| 1731906900 | 8872.5 | 158.6 | 1.82 | 8713.9 | 8895.4 | 8712.7 | 0 |
| 1731647700 | 8713.9 | 203.1 | 2.39 | 8510.8 | 8772.3 | 8510.8 | 0 |
| 1731561300 | 8510.8 | 48.5 | 0.57 | 8462.3 | 8585.3 | 8462.3 | 0 |
| 1731474900 | 8462.3 | 49.2 | 0.58 | 8413.1 | 8486.6 | 8373 | 0 |
| 1731388500 | 8413.1 | 47.6 | 0.57 | 8365.5 | 8448.1 | 8365.5 | 0 |
| 1731302100 | 8365.5 | -59.2 | -0.70 | 8424.7 | 8439.4 | 8365.5 | 0 |
| 1731042900 | 8424.7 | 61 | 0.73 | 8363.7 | 8480.8 | 8363.7 | 0 |
| 1730956500 | 8363.7 | -53.6 | -0.64 | 8417.3 | 8438.9 | 8324.5 | 0 |
| 1730870100 | 8417.3 | 11.3 | 0.13 | 8406 | 8506.1 | 8406 | 0 |
| 1730783700 | 8406 | -60.2 | -0.71 | 8466.2 | 8480.7 | 8402.1 | 0 |
| 1730697300 | 8466.2 | 141.3 | 1.70 | 8324.9 | 8519.9 | 8324.9 | 0 |
| 1730438100 | 8324.9 | -8.6 | -0.10 | 8333.5 | 8348.5 | 8234.4 | 0 |
| 1730351700 | 8333.5 | -77.7 | -0.92 | 8411.2 | 8411.2 | 8276.1 | 0 |
| 1730265300 | 8411.2 | -95.3 | -1.12 | 8506.5 | 8518.4 | 8410.4 | 0 |
| 1730178900 | 8506.5 | -34.8 | -0.41 | 8541.3 | 8571.1 | 8472 | 0 |
| 1730092500 | 8541.3 | -50.3 | -0.59 | 8591.6 | 8600.4 | 8501.2 | 0 |
| 1729833300 | 8591.6 | 8.1 | 0.09 | 8583.5 | 8647.3 | 8583.5 | 0 |
| 1729746900 | 8583.5 | 15 | 0.18 | 8568.5 | 8642.7 | 8550.3 | 0 |
| 1729660500 | 8568.5 | 2.2 | 0.03 | 8566.3 | 8618.4 | 8551.7 | 0 |
| 1729574100 | 8566.3 | -127.1 | -1.46 | 8693.4 | 8693.4 | 8538.8 | 0 |
| 1729487700 | 8693.4 | 58.4 | 0.68 | 8635 | 8730.4 | 8635 | 0 |
| 1729228500 | 8635 | -311.8 | -3.49 | 8946.8 | 8946.8 | 8635 | 0 |
| 1729142100 | 8946.8 | 47.8 | 0.54 | 8899 | 9005.8 | 8899 | 0 |
| 1729055700 | 8899 | -109.1 | -1.21 | 9008.1 | 9018.4 | 8899 | 0 |
| 1728969300 | 9008.1 | 6.3 | 0.07 | 9001.8 | 9012.8 | 8932.7 | 0 |
| 1728882900 | 9001.8 | -32.3 | -0.36 | 9034.1 | 9050.5 | 8968 | 0 |
| 1728623700 | 9034.1 | 32.1 | 0.36 | 9002 | 9034.1 | 8949.9 | 0 |
| 1728537300 | 9002 | -78.1 | -0.86 | 9080.1 | 9093.5 | 8961.9 | 0 |
| 1728450900 | 9080.1 | 74.1 | 0.82 | 9006 | 9190.9 | 9006 | 0 |
| 1728364500 | 9006 | 26.1 | 0.29 | 8979.9 | 9029.8 | 8948.1 | 0 |
| 1728278100 | 8979.9 | -80.4 | -0.89 | 9060.3 | 9060.3 | 8949.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
