S&P ASX 200 VIX Index (XVI)
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 | 1.659 | 13.2159643113 | 12.553 | 14.299 | 11.355 | 0 | 0 | IX |
| 4 | 2.924 | 25.9036144578 | 11.288 | 14.299 | 9.507 | 0 | 0 | IX |
| 12 | 4.427 | 45.2427184466 | 9.785 | 14.299 | 9.412 | 0 | 0 | IX |
| 26 | 1.478 | 11.6067221611 | 12.734 | 15.283 | 7.58 | 0 | 0 | IX |
| 52 | 2.874 | 25.3483859587 | 11.338 | 19.219 | 7.58 | 0 | 0 | IX |
| 156 | -2.34 | -14.1372643789 | 16.552 | 27.006 | 7.511 | 0 | 0 | IX |
| 260 | -12.475 | -46.7456064751 | 26.687 | 55.826 | 7.511 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 14.212 | 1.26 | 9.69 | 13.455 | 14.299 | 12.038 | 0 |
| 1741238100 | 12.956 | 0.31 | 2.48 | 11.463 | 13.286 | 11.355 | 0 |
| 1741151700 | 12.643 | 0.25 | 1.98 | 13.105 | 14.156 | 11.922 | 0 |
| 1741065300 | 12.397 | -0.3 | -2.39 | 12.067 | 14.299 | 11.84 | 0 |
| 1740978900 | 12.701 | 0.85 | 7.16 | 12.553 | 13.822 | 12.518 | 0 |
| 1740719700 | 11.852 | 0.33 | 2.87 | 11.037 | 13.003 | 11.037 | 0 |
| 1740633300 | 11.521 | -0.54 | -4.49 | 11.025 | 12.048 | 11.019 | 0 |
| 1740546900 | 12.063 | -0.32 | -2.54 | 12.271 | 12.645 | 11.512 | 0 |
| 1740460500 | 12.378 | 0.44 | 3.66 | 12.353 | 14.036 | 11.67 | 0 |
| 1740374100 | 11.941 | -0.09 | -0.75 | 12.932 | 13.436 | 11.525 | 0 |
| 1740114900 | 12.031 | 0.1 | 0.81 | 10.859 | 12.696 | 10.859 | 0 |
| 1740028500 | 11.934 | 0.89 | 8.04 | 10.402 | 12.659 | 10.309 | 0 |
| 1739942100 | 11.046 | 0.1 | 0.90 | 11.136 | 11.587 | 10.453 | 0 |
| 1739855700 | 10.947 | 0.14 | 1.30 | 10.772 | 11.365 | 10.257 | 0 |
| 1739769300 | 10.806 | 0.28 | 2.63 | 11.094 | 11.375 | 10.785 | 0 |
| 1739510100 | 10.529 | -0.01 | -0.12 | 10.543 | 11.211 | 10.289 | 0 |
| 1739423700 | 10.542 | 0 | 0.00 | 9.507 | 10.749 | 9.507 | 0 |
| 1739337300 | 10.542 | -0.28 | -2.58 | 10.759 | 10.988 | 10.52 | 0 |
| 1739250900 | 10.821 | -0.14 | -1.29 | 10.733 | 11.099 | 10.465 | 0 |
| 1739164500 | 10.962 | 0.41 | 3.91 | 11.288 | 12.089 | 10.803 | 0 |
| 1738905300 | 10.55 | -0.44 | -4.02 | 10.709 | 11.116 | 10.306 | 0 |
| 1738818900 | 10.992 | -0.9 | -7.57 | 11.892 | 11.953 | 10.758 | 0 |
| 1738732500 | 11.892 | 0.31 | 2.69 | 11.616 | 12.169 | 11.324 | 0 |
| 1738646100 | 11.581 | -1.55 | -11.77 | 12.06 | 12.579 | 11.479 | 0 |
| 1738559700 | 13.126 | 2.49 | 23.35 | 10.641 | 13.354 | 10.641 | 0 |
| 1738300500 | 10.641 | -0.29 | -2.65 | 9.874 | 11.679 | 9.862 | 0 |
| 1738214100 | 10.931 | 0.09 | 0.83 | 9.598 | 11.218 | 9.597 | 0 |
| 1738127700 | 10.841 | -0.13 | -1.18 | 10.859 | 11.191 | 9.789 | 0 |
| 1738041300 | 10.97 | 0.78 | 7.67 | 10.738 | 11.424 | 10.409 | 0 |
| 1737695700 | 10.189 | -0.21 | -2.06 | 10.34 | 10.618 | 10.119 | 0 |
| 1737609300 | 10.403 | 0.29 | 2.85 | 10.115 | 10.62 | 9.537 | 0 |
| 1737522900 | 10.115 | -0.49 | -4.66 | 10.313 | 10.545 | 9.987 | 0 |
| 1737436500 | 10.609 | -0.19 | -1.78 | 10.801 | 11.515 | 10.314 | 0 |
| 1737350100 | 10.801 | -0.13 | -1.16 | 11.029 | 11.533 | 10.525 | 0 |
| 1737090900 | 10.928 | -0.17 | -1.56 | 9.881 | 11.224 | 9.876 | 0 |
| 1737004500 | 11.101 | -0.71 | -6.00 | 11.809 | 11.809 | 10.244 | 0 |
| 1736918100 | 11.809 | 0.09 | 0.78 | 11.718 | 11.879 | 10.446 | 0 |
| 1736831700 | 11.718 | -0.56 | -4.58 | 11.781 | 13.654 | 11.684 | 0 |
| 1736745300 | 12.28 | 1.13 | 10.13 | 11.15 | 12.615 | 10.589 | 0 |
| 1736486100 | 11.15 | 0.44 | 4.07 | 10.819 | 11.911 | 10.436 | 0 |
| 1736399700 | 10.714 | -0.04 | -0.36 | 10.753 | 11.196 | 9.879 | 0 |
| 1736313300 | 10.753 | 0 | 0.01 | 10.94 | 10.972 | 10.421 | 0 |
| 1736226900 | 10.752 | -0.27 | -2.43 | 11.02 | 11.616 | 10.376 | 0 |
| 1736140500 | 11.02 | 0.23 | 2.08 | 10.001 | 11.227 | 10.001 | 0 |
| 1735881300 | 10.795 | -0.31 | -2.81 | 10.024 | 11.149 | 10.024 | 0 |
| 1735794900 | 11.107 | -0.21 | -1.84 | 11.315 | 11.496 | 10.359 | 0 |
| 1735617660 | 11.315 | 0.19 | 1.71 | 11.125 | 11.454 | 10.465 | 0 |
| 1735535700 | 11.125 | 0.54 | 5.13 | 10.417 | 11.411 | 10.417 | 0 |
| 1735276500 | 10.582 | -0.64 | -5.74 | 11.226 | 11.226 | 10.424 | 0 |
| 1735014060 | 11.226 | -0.53 | -4.52 | 11.758 | 11.758 | 10.545 | 0 |
| 1734930900 | 11.758 | 0.05 | 0.46 | 11.704 | 12.613 | 11.165 | 0 |
| 1734671700 | 11.704 | -0.1 | -0.87 | 11.807 | 13.334 | 10.971 | 0 |
| 1734585300 | 11.807 | 2.03 | 20.76 | 9.7769999 | 12.174 | 9.7769999 | 0 |
| 1734498900 | 9.7769999 | -0.39 | -3.79 | 9.928 | 10.164 | 9.412 | 0 |
| 1734412500 | 10.162 | -0.07 | -0.65 | 10.246 | 10.327 | 9.66 | 0 |
| 1734326100 | 10.228 | 0.3 | 3.06 | 9.785 | 10.604 | 9.785 | 0 |
| 1734066900 | 9.924 | -0.31 | -2.98 | 10.229 | 10.765 | 9.719 | 0 |
| 1733980500 | 10.229 | -0.02 | -0.16 | 9.231 | 10.279 | 9.23 | 0 |
| 1733894100 | 10.245 | -0.09 | -0.91 | 10.227 | 10.485 | 9.656 | 0 |
| 1733807700 | 10.339 | -0.02 | -0.16 | 9.711 | 10.689 | 9.541 | 0 |
| 1733721300 | 10.356 | 0.23 | 2.28 | 9.873 | 10.714 | 9.873 | 0 |
| 1733462100 | 10.125 | -0.03 | -0.25 | 10.115 | 10.318 | 9.876 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
