FTSE All Share Ex Investment Companies Index (ASXX)
FTSE
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 | -73.41 | -1.56983420618 | 4676.29 | 4679.83 | 4601.38 | 0 | 0 | IX |
| 4 | 60.18 | 1.32476280626 | 4542.7 | 4679.83 | 4501.32 | 0 | 0 | IX |
| 12 | 181.81 | 4.11235289195 | 4421.07 | 4679.83 | 4282.55 | 0 | 0 | IX |
| 26 | 125.4 | 2.80068252678 | 4477.48 | 4679.83 | 4278.73 | 0 | 0 | IX |
| 52 | 478.36 | 11.5979556409 | 4124.52 | 4679.83 | 4060.69 | 0 | 0 | IX |
| 156 | 524.56 | 12.8621589282 | 4078.32 | 4679.83 | 3566.99 | 0 | 0 | IX |
| 260 | 534.52 | 13.1384636561 | 4068.36 | 4679.83 | 2622.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 4623.32 | -31.83 | -0.68 | 4655.15 | 4655.15 | 4616.51 | 0 |
| 1739899800 | 4655.15 | -1.71 | -0.04 | 4656.86 | 4665.68 | 4649.28 | 0 |
| 1739813400 | 4656.86 | 16.96 | 0.37 | 4639.9 | 4656.86 | 4639.9 | 0 |
| 1739554200 | 4639.9 | -15.98 | -0.34 | 4655.88 | 4655.88 | 4633.21 | 0 |
| 1739467800 | 4655.88 | -20.41 | -0.44 | 4676.29 | 4679.83 | 4637.18 | 0 |
| 1739381400 | 4676.29 | 14.86 | 0.32 | 4661.43 | 4676.99 | 4652.8 | 0 |
| 1739295000 | 4661.43 | 2.2 | 0.05 | 4659.2299 | 4669.02 | 4648.4 | 0 |
| 1739208600 | 4659.2299 | 36.07 | 0.78 | 4623.16 | 4667.95 | 4622.92 | 0 |
| 1738949400 | 4623.16 | -17.06 | -0.37 | 4640.22 | 4641.8 | 4616.2 | 0 |
| 1738863000 | 4640.22 | 54.01 | 1.18 | 4586.21 | 4661.96 | 4586.21 | 0 |
| 1738776600 | 4586.21 | 27.85 | 0.61 | 4558.36 | 4586.21 | 4547.88 | 0 |
| 1738690200 | 4558.36 | -8.4 | -0.18 | 4566.76 | 4566.76 | 4534.58 | 0 |
| 1738603800 | 4566.76 | -47.27 | -1.02 | 4614.03 | 4614.03 | 4538.2299 | 0 |
| 1738344600 | 4614.03 | 15.36 | 0.33 | 4598.67 | 4621.8 | 4598.67 | 0 |
| 1738258200 | 4598.67 | 48.45 | 1.06 | 4550.22 | 4602.4 | 4546.22 | 0 |
| 1738171800 | 4550.22 | 9.88 | 0.22 | 4540.34 | 4564.31 | 4532.75 | 0 |
| 1738085400 | 4540.34 | 18.92 | 0.42 | 4521.42 | 4559.88 | 4521.42 | 0 |
| 1737999000 | 4521.42 | 0.5 | 0.01 | 4520.92 | 4526.78 | 4501.32 | 0 |
| 1737739800 | 4520.92 | -30.72 | -0.67 | 4551.64 | 4563.2299 | 4515.79 | 0 |
| 1737653400 | 4551.64 | 8.94 | 0.20 | 4542.7 | 4554.79 | 4536.18 | 0 |
| 1737567000 | 4542.7 | -3.42 | -0.08 | 4546.12 | 4564.9 | 4534.14 | 0 |
| 1737480600 | 4546.12 | 16.14 | 0.36 | 4529.9799 | 4547.06 | 4527.99 | 0 |
| 1737394200 | 4529.9799 | 5.14 | 0.11 | 4524.84 | 4545.2299 | 4524.84 | 0 |
| 1737135000 | 4524.84 | 56.9 | 1.27 | 4467.9399 | 4538.2 | 4467.9399 | 0 |
| 1737048600 | 4467.9399 | 48.34 | 1.09 | 4419.6 | 4467.9399 | 4419.6 | 0 |
| 1736962200 | 4419.6 | 61.25 | 1.41 | 4358.35 | 4422.18 | 4358.35 | 0 |
| 1736875800 | 4358.35 | -10.76 | -0.25 | 4369.11 | 4381.31 | 4355.03 | 0 |
| 1736789400 | 4369.11 | -12.73 | -0.29 | 4368.92 | 4375.07 | 4353.28 | 0 |
| 1736530200 | 4381.84 | -41.05 | -0.93 | 4422.89 | 4426.61 | 4381.84 | 0 |
| 1736443800 | 4422.89 | 34.02 | 0.78 | 4388.87 | 4423.76 | 4380.24 | 0 |
| 1736357400 | 4388.87 | -7.73 | -0.18 | 4396.6 | 4404.43 | 4360.11 | 0 |
| 1736271000 | 4396.6 | -7.71 | -0.18 | 4404.31 | 4404.31 | 4373.08 | 0 |
| 1736184600 | 4404.31 | 12.34 | 0.28 | 4391.97 | 4404.91 | 4380.3 | 0 |
| 1735925400 | 4391.97 | -19.44 | -0.44 | 4411.41 | 4414.6899 | 4390.1 | 0 |
| 1735839000 | 4411.41 | 40.91 | 0.94 | 4370.5 | 4416.02 | 4363.82 | 0 |
| 1735666200 | 4370.5 | 29.61 | 0.68 | 4340.89 | 4373.49 | 4330.9799 | 0 |
| 1735579800 | 4340.89 | -15.87 | -0.36 | 4356.76 | 4356.76 | 4327.3 | 0 |
| 1735320600 | 4356.76 | 4.44 | 0.10 | 4352.32 | 4357.49 | 4339.01 | 0 |
| 1735061400 | 4352.32 | 19.86 | 0.46 | 4332.46 | 4359.4 | 4332.46 | 0 |
| 1734975000 | 4332.46 | 7.22 | 0.17 | 4325.24 | 4337.13 | 4308.04 | 0 |
| 1734715800 | 4325.24 | -9.48 | -0.22 | 4334.72 | 4335.29 | 4282.55 | 0 |
| 1734629400 | 4334.72 | -48.46 | -1.11 | 4383.18 | 4383.18 | 4321.33 | 0 |
| 1734543000 | 4383.18 | 2.85 | 0.07 | 4380.33 | 4399.53 | 4380.17 | 0 |
| 1734456600 | 4380.33 | -38.61 | -0.87 | 4418.9399 | 4418.9399 | 4379.05 | 0 |
| 1734370200 | 4418.9399 | -19.74 | -0.44 | 4438.68 | 4440.54 | 4415.5 | 0 |
| 1734111000 | 4438.68 | -7.33 | -0.16 | 4446.01 | 4456.32 | 4430.21 | 0 |
| 1734024600 | 4446.01 | 2.96 | 0.07 | 4443.05 | 4457.49 | 4441.14 | 0 |
| 1733938200 | 4443.05 | 11.28 | 0.25 | 4431.77 | 4451.1 | 4415.35 | 0 |
| 1733851800 | 4431.77 | -36.33 | -0.81 | 4468.1 | 4468.1 | 4428.52 | 0 |
| 1733765400 | 4468.1 | 20.88 | 0.47 | 4447.22 | 4477.79 | 4447.22 | 0 |
| 1733506200 | 4447.22 | -18.19 | -0.41 | 4465.41 | 4471.33 | 4444.29 | 0 |
| 1733419800 | 4465.41 | 6.62 | 0.15 | 4458.79 | 4466.47 | 4451.25 | 0 |
| 1733333400 | 4458.79 | -9.1 | -0.20 | 4467.89 | 4469.92 | 4451.45 | 0 |
| 1733247000 | 4467.89 | 25.28 | 0.57 | 4442.61 | 4482.41 | 4442.61 | 0 |
| 1733160600 | 4442.61 | 11.26 | 0.25 | 4431.35 | 4453.06 | 4423.81 | 0 |
| 1732901400 | 4431.35 | 3.11 | 0.07 | 4428.24 | 4433.81 | 4413.56 | 0 |
| 1732815000 | 4428.24 | 7.17 | 0.16 | 4421.07 | 4439.65 | 4421.07 | 0 |
| 1732728600 | 4421.07 | 9.28 | 0.21 | 4411.79 | 4423.83 | 4402.25 | 0 |
| 1732642200 | 4411.79 | -21.18 | -0.48 | 4432.97 | 4432.97 | 4406.89 | 0 |
| 1732555800 | 4432.97 | 17.7 | 0.40 | 4415.27 | 4439.86 | 4415.27 | 0 |
| 1732296600 | 4415.27 | 60.6 | 1.39 | 4354.67 | 4420.5 | 4354.67 | 0 |
| 1732210200 | 4354.67 | 32.55 | 0.75 | 4322.12 | 4355.27 | 4310.08 | 0 |
| 1732123800 | 4322.12 | -11.55 | -0.27 | 4333.67 | 4347.74 | 4316.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
