S&P ASX 200 Utilities Index (XUJ)
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 | 9097.9 | 54.1 | 0.60 | 9043.8 | 9111.3 | 9025.1 | 0 |
| 1721628900 | 9043.8 | -39.9 | -0.44 | 9083.7 | 9083.7 | 9003.9 | 0 |
| 1721369700 | 9083.7 | -80.4 | -0.88 | 9164.1 | 9164.1 | 9033.8 | 0 |
| 1721283300 | 9164.1 | 31.6 | 0.35 | 9132.5 | 9197.3 | 9094.1 | 0 |
| 1721196900 | 9132.5 | 49.6 | 0.55 | 9082.9 | 9158.6 | 9073.2 | 0 |
| 1721110500 | 9082.9 | -80.6 | -0.88 | 9163.5 | 9191.3 | 9075.4 | 0 |
| 1721024100 | 9163.5 | 49.4 | 0.54 | 9114.1 | 9197.4 | 9114.1 | 0 |
| 1720764900 | 9114.1 | 39 | 0.43 | 9075.1 | 9137.7 | 9069.8 | 0 |
| 1720678500 | 9075.1 | 22.3 | 0.25 | 9052.8 | 9133.4 | 9052.8 | 0 |
| 1720592100 | 9052.8 | -107.6 | -1.17 | 9160.4 | 9166.8 | 9039.5 | 0 |
| 1720505700 | 9160.4 | 52.2 | 0.57 | 9108.2 | 9161 | 9108.2 | 0 |
| 1720419300 | 9108.2 | -66.7 | -0.73 | 9174.9 | 9181.7 | 9098.2 | 0 |
| 1720160100 | 9174.9 | 39.8 | 0.44 | 9135.1 | 9174.9 | 9117.1 | 0 |
| 1720073700 | 9135.1 | -102.5 | -1.11 | 9237.6 | 9275.6 | 9115.9 | 0 |
| 1719987300 | 9237.6 | -51.2 | -0.55 | 9288.8 | 9291.6 | 9189.5 | 0 |
| 1719900900 | 9288.8 | -0.6 | -0.01 | 9289.4 | 9332.9 | 9268.2 | 0 |
| 1719814500 | 9289.4 | 4.4 | 0.05 | 9285 | 9289.4 | 9190.6 | 0 |
| 1719555300 | 9285 | -3 | -0.03 | 9288 | 9415.6 | 9285 | 0 |
| 1719468900 | 9288 | -73.6 | -0.79 | 9361.6 | 9361.6 | 9161 | 0 |
| 1719382500 | 9361.6 | 23.7 | 0.25 | 9337.9 | 9379.5 | 9261 | 0 |
| 1719296100 | 9337.9 | 34.1 | 0.37 | 9303.8 | 9449.4 | 9291.3 | 0 |
| 1719209700 | 9303.8 | -29.4 | -0.32 | 9333.2 | 9389.7 | 9258.7 | 0 |
| 1718950500 | 9333.2 | 175.6 | 1.92 | 9157.6 | 9333.2 | 9151 | 0 |
| 1718864100 | 9157.6 | 21 | 0.23 | 9136.6 | 9157.6 | 9087.4 | 0 |
| 1718777700 | 9136.6 | -21.8 | -0.24 | 9158.4 | 9204.9 | 9108.9 | 0 |
| 1718691300 | 9158.4 | 211.3 | 2.36 | 8947.1 | 9158.4 | 8947.1 | 0 |
| 1718604900 | 8947.1 | -9.3 | -0.10 | 8956.4 | 9018.5 | 8944.8 | 0 |
| 1718345700 | 8956.4 | -17.8 | -0.20 | 8974.2 | 9017.6 | 8935.5 | 0 |
| 1718259300 | 8974.2 | 58.7 | 0.66 | 8915.5 | 9040.8 | 8915.5 | 0 |
| 1718172900 | 8915.5 | -97 | -1.08 | 9012.5 | 9012.5 | 8874.3 | 0 |
| 1718086500 | 9012.5 | -187 | -2.03 | 9199.5 | 9199.5 | 9006.6 | 0 |
| 1717740900 | 9199.5 | 45.2 | 0.49 | 9154.3 | 9244.9 | 9145.2 | 0 |
| 1717654500 | 9154.3 | 47.6 | 0.52 | 9106.7 | 9180.5 | 9106.7 | 0 |
| 1717568100 | 9106.7 | 38.7 | 0.43 | 9068 | 9133.8 | 9031.5 | 0 |
| 1717481700 | 9068 | -36.1 | -0.40 | 9104.1 | 9142.1 | 9042.8 | 0 |
| 1717395300 | 9104.1 | 131.9 | 1.47 | 8972.2 | 9138.1 | 8972.2 | 0 |
| 1717136100 | 8972.2 | 28.5 | 0.32 | 8943.7 | 9057.3 | 8943.7 | 0 |
| 1717049700 | 8943.7 | -129.7 | -1.43 | 9073.4 | 9073.4 | 8924.1 | 0 |
| 1716963300 | 9073.4 | -91.8 | -1.00 | 9165.2 | 9165.2 | 9061.7 | 0 |
| 1716876900 | 9165.2 | -83.3 | -0.90 | 9248.5 | 9249.1 | 9165.2 | 0 |
| 1716790500 | 9248.5 | 24.4 | 0.26 | 9224.1 | 9261.6 | 9196.7 | 0 |
| 1716531300 | 9224.1 | -27.5 | -0.30 | 9251.6 | 9251.6 | 9087.7 | 0 |
| 1716444900 | 9251.6 | 88.7 | 0.97 | 9162.9 | 9296.6 | 9115 | 0 |
| 1716358500 | 9162.9 | 82.1 | 0.90 | 9080.8 | 9186 | 9080.8 | 0 |
| 1716272100 | 9080.8 | 19.1 | 0.21 | 9061.7 | 9080.8 | 9021.1 | 0 |
| 1716185700 | 9061.7 | 48.9 | 0.54 | 9012.8 | 9102.3 | 8984.3 | 0 |
| 1715926500 | 9012.8 | -115.5 | -1.27 | 9128.3 | 9129.8 | 9012.8 | 0 |
| 1715840100 | 9128.3 | 55.6 | 0.61 | 9072.7 | 9224.4 | 9072.7 | 0 |
| 1715753700 | 9072.7 | 27 | 0.30 | 9045.7 | 9085.8 | 8999 | 0 |
| 1715667300 | 9045.7 | 0 | 0.00 | 9045.7 | 9084.3 | 9010.1 | 0 |
| 1715580900 | 9045.7 | 3 | 0.03 | 9042.7 | 9125.1 | 9038.4 | 0 |
| 1715321700 | 9042.7 | 8.5 | 0.09 | 9034.2 | 9079.1 | 9000.8 | 0 |
| 1715235300 | 9034.2 | 26.8 | 0.30 | 9007.4 | 9074.3 | 9007.4 | 0 |
| 1715148900 | 9007.4 | 24.5 | 0.27 | 8982.9 | 9028.5 | 8967.7 | 0 |
| 1715062500 | 8982.9 | 246.5 | 2.82 | 8736.4 | 8982.9 | 8736.4 | 0 |
| 1714976100 | 8736.4 | 107.3 | 1.24 | 8629.1 | 8766 | 8607.5 | 0 |
| 1714716900 | 8629.1 | 55.4 | 0.65 | 8573.7 | 8640.7 | 8568.5 | 0 |
| 1714630500 | 8573.7 | -61.1 | -0.71 | 8634.8 | 8636.2 | 8538.9 | 0 |
| 1714544100 | 8634.8 | -44.2 | -0.51 | 8679 | 8681.4 | 8608.3 | 0 |
| 1714457700 | 8679 | -10.6 | -0.12 | 8689.6 | 8706.2 | 8633.4 | 0 |
| 1714371300 | 8689.6 | 42.8 | 0.49 | 8646.8 | 8702.4 | 8644.8 | 0 |
| 1714112100 | 8646.8 | -76.9 | -0.88 | 8723.7 | 8734.6 | 8605.3 | 0 |
| 1713939300 | 8723.7 | -51.9 | -0.59 | 8775.6 | 8800.1 | 8717.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
