S&P ASX 200 Index Historical Data - XJO | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Indices
ASX
S&P ASX 200 Index (XJO)
S&P ASX 200 Index (XJO) Historical

S&P ASX 200 Index (XJO)

7,575.90

-107.10

(-1.39%)

Closed April 26 2:00AM

Delayed by 20 minutes

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
1713939300	7683	-0.5	-0.01	7683.5	7724	7679.7	0
1713852900	7683.5	34.3	0.45	7649.2	7694.9	7648.5	0
1713766500	7649.2	81.9	1.08	7567.3	7678.6	7567.3	0
1713507300	7567.3	-74.8	-0.98	7642.1	7642.1	7492.6	0
1713420900	7642.1	36.5	0.48	7605.6	7656.8	7605.6	0
1713334500	7605.6	-6.9	-0.09	7612.5	7636.6	7596.7	0
1713248100	7612.5	-140	-1.81	7752.5	7752.5	7585.8	0
1713161700	7752.5	-35.6	-0.46	7788.1	7788.9	7735.2	0
1712902500	7788.1	-25.5	-0.33	7813.6	7813.6	7765.3	0
1712816100	7813.6	-34.9	-0.44	7848.5	7848.5	7752.1	0
1712729700	7848.5	24.3	0.31	7824.2	7869.3	7824.2	0
1712643300	7824.2	35.1	0.45	7789.1	7835.1	7789.1	0
1712556900	7789.1	15.8	0.20	7773.3	7801.5	7769.4	0
1712294100	7773.3	-44	-0.56	7817.3	7817.3	7741.5	0
1712207700	7817.3	34.8	0.45	7782.5	7834.4	7782.5	0
1712121300	7782.5	-105.4	-1.34	7887.9	7895.7	7770.9	0
1712034900	7887.9	-9	-0.11	7896.9	7910.5	7867.8	0
1711602900	7896.9	77.3	0.99	7819.6	7901.2	7819.6	0
1711516500	7819.6	39.4	0.51	7780.2	7819.6	7771.8	0
1711430100	7780.2	-31.7	-0.41	7811.9	7812.3	7775.7	0
1711343700	7811.9	41.3	0.53	7770.6	7844.4	7770.6	0
1711084500	7770.6	-11.4	-0.15	7782	7786.8	7738.6	0
1710998100	7782	86.2	1.12	7695.8	7787.2	7695.8	0
1710911700	7695.8	-7.4	-0.10	7703.2	7738.1	7694.6	0
1710825300	7703.2	27.4	0.36	7675.8	7708	7666.9	0
1710738900	7675.8	5.5	0.07	7670.3	7679.5	7642	0
1710479700	7670.3	-43.3	-0.56	7713.6	7713.6	7591.4	0
1710393300	7713.6	-15.8	-0.20	7729.4	7744.2	7700.4	0
1710306900	7729.4	16.9	0.22	7712.5	7741.8	7710.6	0
1710220500	7712.5	8.3	0.11	7704.2	7736.7	7701.2	0
1710134100	7704.2	-142.8	-1.82	7847	7847	7696.8	0
1709874900	7847	83.3	1.07	7763.7	7853.1	7763.7	0
1709788500	7763.7	30.2	0.39	7733.5	7767.1	7719.5	0
1709702100	7733.5	9.3	0.12	7724.2	7738.2	7695.2	0
1709615700	7724.2	-11.6	-0.15	7735.8	7752.2	7711.7	0
1709529300	7735.8	-9.8	-0.13	7745.6	7769.1	7726.4	0
1709270100	7745.6	46.9	0.61	7698.7	7745.6	7696.5	0
1709183700	7698.7	38.3	0.50	7660.4	7703.8	7631	0
1709097300	7660.4	-2.6	-0.03	7663	7682.3	7637.6	0
1709010900	7663	10.2	0.13	7652.8	7664.8	7610.8	0
1708924500	7652.8	9.2	0.12	7643.6	7683.3	7636.5	0
1708665300	7643.6	32.4	0.43	7611.2	7661.2	7611.2	0
1708578900	7611.2	2.8	0.04	7608.4	7616.4	7584.7	0
1708492500	7608.4	-50.6	-0.66	7659	7659	7585.6	0
1708406100	7659	-6.1	-0.08	7665.1	7670.9	7633.8	0
1708319700	7665.1	6.8	0.09	7658.3	7683.3	7653.2	0
1708060500	7658.3	52.6	0.69	7605.7	7681.1	7605.7	0
1707974100	7605.7	58	0.77	7547.7	7621.3	7538.7	0
1707887700	7547.7	-55.9	-0.74	7603.6	7603.6	7489.4	0
1707801300	7603.6	-11.3	-0.15	7614.9	7632.7	7599	0
1707714900	7614.9	-29.9	-0.39	7644.8	7644.8	7609.4	0
1707455700	7644.8	5.6	0.07	7639.3	7655.9	7628.5	0
1707369300	7639.2	23.4	0.31	7615.8	7662.4	7615.8	0
1707282900	7615.8	34.2	0.45	7581.6	7645	7581.6	0
1707196500	7581.6	-44.3	-0.58	7625.9	7625.9	7542	0
1707110100	7625.9	-73.5	-0.95	7699.4	7699.4	7593.3	0
1706850900	7699.4	111.2	1.47	7588.2	7703.6	7588.2	0
1706764500	7588.2	-92.5	-1.20	7680.7	7680.7	7579.5	0
1706678100	7680.7	80.5	1.06	7600.2	7682.3	7570.2	0
1706591700	7600.2	21.8	0.29	7578.4	7630.5	7578.4	0
1706505300	7578.4	23	0.30	7555.4	7583.6	7544.3	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions