S&P ASX 200 Utilities Index (XUJ)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -407.5 | -4.498735938 | 9058.1 | 9137.9 | 8616.4 | 0 | 0 | IX |
| 4 | 21.9 | 0.25380416517 | 8628.7 | 9204.5 | 8524.4 | 0 | 0 | IX |
| 12 | -187.8 | -2.12481897176 | 8838.4 | 9337.8 | 8524.4 | 0 | 0 | IX |
| 26 | 72.7 | 0.847526783945 | 8577.9 | 9337.8 | 8234.4 | 0 | 0 | IX |
| 52 | 525.4 | 6.46630236794 | 8125.2 | 9449.4 | 7998 | 0 | 0 | IX |
| 156 | 1621.5 | 23.0683871335 | 7029.1 | 9449.4 | 6464.6 | 0 | 0 | IX |
| 260 | 767.1 | 9.73044967337 | 7883.5 | 9449.4 | 5659.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 8650.6 | -89.4 | -1.02 | 8740 | 8740 | 8616.4 | 0 |
| 1741238100 | 8740 | -184.8 | -2.07 | 8924.8 | 8950.9 | 8694.8 | 0 |
| 1741151700 | 8924.8 | 9.4 | 0.11 | 8915.4 | 8936.7 | 8825.2 | 0 |
| 1741065300 | 8915.4 | -207.3 | -2.27 | 9122.7 | 9122.7 | 8817.8 | 0 |
| 1740978900 | 9122.7 | 64.6 | 0.71 | 9058.1 | 9137.9 | 8972.9 | 0 |
| 1740719700 | 9058.1 | -102.1 | -1.11 | 9160.2 | 9160.2 | 9028.6 | 0 |
| 1740633300 | 9160.2 | 31 | 0.34 | 9129.2 | 9204.5 | 9102.6 | 0 |
| 1740546900 | 9129.2 | 21 | 0.23 | 9108.2 | 9129.2 | 9018.5 | 0 |
| 1740460500 | 9108.2 | 143.1 | 1.60 | 8965.1 | 9138.9 | 8926.1 | 0 |
| 1740374100 | 8965.1 | 281.5 | 3.24 | 8683.6 | 8990.1 | 8673.5 | 0 |
| 1740114900 | 8683.6 | 41.3 | 0.48 | 8642.3 | 8806.5 | 8637.6 | 0 |
| 1740028500 | 8642.3 | -95.7 | -1.10 | 8738 | 8761.3 | 8628.6 | 0 |
| 1739942100 | 8738 | 72.8 | 0.84 | 8665.2 | 8747.4 | 8651.7 | 0 |
| 1739855700 | 8665.2 | -58.3 | -0.67 | 8723.5 | 8756.6 | 8650.3 | 0 |
| 1739769300 | 8723.5 | 137.5 | 1.60 | 8586 | 8723.5 | 8565.8 | 0 |
| 1739510100 | 8586 | 61.6 | 0.72 | 8524.4 | 8732.8 | 8524.4 | 0 |
| 1739423700 | 8524.4 | -205.8 | -2.36 | 8730.2 | 8824.9 | 8524.4 | 0 |
| 1739337300 | 8730.2 | 13.2 | 0.15 | 8717 | 8877.8 | 8692.6 | 0 |
| 1739250900 | 8717 | 49.2 | 0.57 | 8667.8 | 8830.8 | 8667.8 | 0 |
| 1739164500 | 8667.8 | 39.1 | 0.45 | 8628.7 | 8724.3 | 8576.4 | 0 |
| 1738905300 | 8628.7 | -75.3 | -0.87 | 8704 | 8725.2 | 8614 | 0 |
| 1738818900 | 8704 | 26.6 | 0.31 | 8677.4 | 8767.7 | 8651.8 | 0 |
| 1738732500 | 8677.4 | 25.3 | 0.29 | 8652.1 | 8785.9 | 8652.1 | 0 |
| 1738646100 | 8652.1 | -43.7 | -0.50 | 8695.8 | 8785.1 | 8642.7 | 0 |
| 1738559700 | 8695.8 | -120.4 | -1.37 | 8816.2 | 8816.2 | 8647.6 | 0 |
| 1738300500 | 8816.2 | -381.8 | -4.15 | 9198 | 9233.1 | 8791.3 | 0 |
| 1738214100 | 9198 | 11.2 | 0.12 | 9186.8 | 9244.3 | 9135.3 | 0 |
| 1738127700 | 9186.8 | 185 | 2.06 | 9001.8 | 9194.7 | 9001.8 | 0 |
| 1738041300 | 9001.8 | -228 | -2.47 | 9229.8 | 9274.7 | 9001.8 | 0 |
| 1737695700 | 9229.8 | 17.1 | 0.19 | 9212.7 | 9286.5 | 9200.6 | 0 |
| 1737609300 | 9212.7 | 39.9 | 0.43 | 9172.8 | 9212.7 | 9086.4 | 0 |
| 1737522900 | 9172.8 | 95.7 | 1.05 | 9077.1 | 9175.7 | 9077.1 | 0 |
| 1737436500 | 9077.1 | -143.7 | -1.56 | 9220.8 | 9240.4 | 9067.4 | 0 |
| 1737350100 | 9220.8 | 14.7 | 0.16 | 9206.1 | 9286.9 | 9177.4 | 0 |
| 1737090900 | 9206.1 | 46.3 | 0.51 | 9159.8 | 9337.8 | 9159.8 | 0 |
| 1737004500 | 9159.8 | 15 | 0.16 | 9144.8 | 9227.4 | 9118 | 0 |
| 1736918100 | 9144.8 | -43.4 | -0.47 | 9188.2 | 9240.1 | 9142.5 | 0 |
| 1736831700 | 9188.2 | 29.4 | 0.32 | 9158.8 | 9215.6 | 9147.2 | 0 |
| 1736745300 | 9158.8 | 79.4 | 0.87 | 9079.4 | 9160.7 | 9055.5 | 0 |
| 1736486100 | 9079.4 | -22.4 | -0.25 | 9101.8 | 9131.1 | 9058.4 | 0 |
| 1736399700 | 9101.8 | 60.7 | 0.67 | 9041.1 | 9101.8 | 8975.7 | 0 |
| 1736313300 | 9041.1 | 41.8 | 0.46 | 8999.3 | 9049.4 | 8968.8 | 0 |
| 1736226900 | 8999.3 | -79.3 | -0.87 | 9078.6 | 9090.5 | 8945.8 | 0 |
| 1736140500 | 9078.6 | 0.6 | 0.01 | 9078 | 9138.8 | 9070.1 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
