S&P ASX 200 Financials ex A REITS Index (XXJ)
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 | 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 | 88.359 | 0.74 | 0.84 | 87.62 | 88.663 | 87.62 | 0 |
| 1721628900 | 87.62 | -0.35 | -0.40 | 87.97 | 87.97 | 87.067 | 0 |
| 1721369700 | 87.97 | -0.7 | -0.79 | 88.668 | 88.668 | 87.551 | 0 |
| 1721283300 | 88.668 | -0.16 | -0.18 | 88.826 | 89.236 | 88.425 | 0 |
| 1721196900 | 88.826 | 0.84 | 0.96 | 87.984 | 89.022 | 87.984 | 0 |
| 1721110500 | 87.984 | 0.08 | 0.09 | 87.906 | 88.382 | 87.895 | 0 |
| 1721024100 | 87.906 | 0.61 | 0.70 | 87.293 | 88.172 | 87.293 | 0 |
| 1720764900 | 87.293 | 0.83 | 0.96 | 86.467 | 87.359 | 86.467 | 0 |
| 1720678500 | 86.467 | 0.44 | 0.51 | 86.025 | 87.028 | 86.025 | 0 |
| 1720592100 | 86.025 | 0.18 | 0.21 | 85.842 | 86.025 | 85.303 | 0 |
| 1720505700 | 85.842 | 1.14 | 1.35 | 84.701 | 85.842 | 84.701 | 0 |
| 1720419300 | 84.701 | -0.25 | -0.29 | 84.947 | 85.025 | 84.562 | 0 |
| 1720160100 | 84.947 | -0.38 | -0.45 | 85.327 | 85.333 | 84.76 | 0 |
| 1720073700 | 85.327 | 1.05 | 1.24 | 84.282 | 85.327 | 84.282 | 0 |
| 1719987300 | 84.282 | -0.3 | -0.36 | 84.585 | 85.018 | 84.145 | 0 |
| 1719900900 | 84.585 | -0.38 | -0.44 | 84.962 | 84.962 | 84.46 | 0 |
| 1719814500 | 84.962 | -0.44 | -0.52 | 85.402 | 85.402 | 84.364 | 0 |
| 1719555300 | 85.402 | 0.64 | 0.75 | 84.767 | 85.823 | 84.767 | 0 |
| 1719468900 | 84.767 | -0.43 | -0.51 | 85.199 | 85.199 | 83.587 | 0 |
| 1719382500 | 85.199 | -0.81 | -0.94 | 86.009 | 86.009 | 85 | 0 |
| 1719296100 | 86.009 | 1.23 | 1.45 | 84.778 | 86.009 | 84.778 | 0 |
| 1719209700 | 84.778 | -0.48 | -0.57 | 85.262 | 85.52 | 84.733 | 0 |
| 1718950500 | 85.262 | 0.15 | 0.17 | 85.116 | 85.344 | 84.495 | 0 |
| 1718864100 | 85.116 | 0.28 | 0.33 | 84.84 | 85.116 | 84.635 | 0 |
| 1718777700 | 84.84 | -0.31 | -0.36 | 85.145 | 85.145 | 84.729 | 0 |
| 1718691300 | 85.145 | 1.37 | 1.63 | 83.776 | 85.159 | 83.776 | 0 |
| 1718604900 | 83.776 | 0.25 | 0.30 | 83.523 | 83.852 | 83.341 | 0 |
| 1718345700 | 83.523 | -0.21 | -0.25 | 83.732 | 83.732 | 83.373 | 0 |
| 1718259300 | 83.732 | 0.3 | 0.37 | 83.427 | 84.024 | 83.385 | 0 |
| 1718172900 | 83.427 | -0.32 | -0.38 | 83.744 | 83.744 | 83.046 | 0 |
| 1718086500 | 83.744 | -0.72 | -0.85 | 84.465 | 84.465 | 83.284 | 0 |
| 1717740900 | 84.465 | 0.44 | 0.52 | 84.03 | 84.466 | 83.767 | 0 |
| 1717654500 | 84.03 | 0.79 | 0.95 | 83.242 | 84.217 | 83.242 | 0 |
| 1717568100 | 83.242 | 0.52 | 0.62 | 82.726 | 83.396 | 82.726 | 0 |
| 1717481700 | 82.726 | 0.19 | 0.23 | 82.539 | 82.897 | 82.5 | 0 |
| 1717395300 | 82.539 | 1.25 | 1.54 | 81.285 | 82.539 | 81.285 | 0 |
| 1717136100 | 81.285 | 0.8 | 0.99 | 80.489 | 81.285 | 80.489 | 0 |
| 1717049700 | 80.489 | -0.16 | -0.20 | 80.65 | 80.65 | 79.934 | 0 |
| 1716963300 | 80.65 | -1.43 | -1.74 | 82.076 | 82.076 | 80.422 | 0 |
| 1716876900 | 82.076 | -0.11 | -0.14 | 82.187 | 82.323 | 81.767 | 0 |
| 1716790500 | 82.187 | 0.69 | 0.84 | 81.499 | 82.348 | 81.499 | 0 |
| 1716531300 | 81.499 | -0.95 | -1.15 | 82.45 | 82.45 | 81.088 | 0 |
| 1716444900 | 82.45 | -0.48 | -0.58 | 82.934 | 82.934 | 81.988 | 0 |
| 1716358500 | 82.934 | 0.21 | 0.26 | 82.72 | 83.091 | 82.713 | 0 |
| 1716272100 | 82.72 | 0.03 | 0.04 | 82.689 | 82.76 | 82.279 | 0 |
| 1716185700 | 82.689 | 0.49 | 0.59 | 82.2 | 82.709 | 82.2 | 0 |
| 1715926500 | 82.2 | -0.55 | -0.67 | 82.751 | 82.751 | 81.945 | 0 |
| 1715840100 | 82.751 | 1.5 | 1.85 | 81.248 | 82.906 | 81.248 | 0 |
| 1715753700 | 81.248 | -0.21 | -0.25 | 81.454 | 81.727 | 81.177 | 0 |
| 1715667300 | 81.454 | -0.21 | -0.26 | 81.666 | 81.666 | 81.159 | 0 |
| 1715580900 | 81.666 | -0.02 | -0.03 | 81.689 | 81.689 | 80.808 | 0 |
| 1715321700 | 81.689 | 0.56 | 0.69 | 81.129 | 82.041 | 81.129 | 0 |
| 1715235300 | 81.129 | -1.41 | -1.71 | 82.541 | 82.541 | 81.105 | 0 |
| 1715148900 | 82.541 | 0.17 | 0.21 | 82.372 | 82.792 | 82.005 | 0 |
| 1715062500 | 82.372 | 1.06 | 1.31 | 81.309 | 82.372 | 81.063 | 0 |
| 1714976100 | 81.309 | 0.83 | 1.03 | 80.483 | 81.309 | 80.483 | 0 |
| 1714716900 | 80.483 | 0.24 | 0.30 | 80.246 | 80.576 | 80.159 | 0 |
| 1714630500 | 80.246 | 0.57 | 0.72 | 79.675 | 80.926 | 79.675 | 0 |
| 1714544100 | 79.675 | -0.58 | -0.73 | 80.257 | 80.257 | 79.434 | 0 |
| 1714457700 | 80.257 | 0.34 | 0.43 | 79.913 | 80.257 | 79.525 | 0 |
| 1714371300 | 79.913 | 0.49 | 0.62 | 79.424 | 80.134 | 79.424 | 0 |
| 1714112100 | 79.424 | -1.28 | -1.58 | 80.702 | 80.702 | 79.381 | 0 |
| 1713939300 | 80.702 | 0.28 | 0.35 | 80.421 | 81.245 | 80.421 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
