S&P ASX 200 Historical Data - XJO

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Index Name Index Symbol Market Stock Type Index ISIN Index Description
S&P ASX 200 Index XJO Australian Stock Exchange Index
  Price Change Price Change % Index Price Low Price High Price Open Price Close Price Last Trade
164.40 2.93% 5,780.00 5,615.60 5,780.00 5,615.60 5,615.60 01:11:44
more quote information »

XJO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

XJO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2020 5,615.60 118.60 2.16% 5,497.00 5,615.60 5,497.00 0
May 22 2020 5,497.00 -53.40 -0.96% 5,550.40 5,569.70 5,494.80 0
May 21 2020 5,550.40 -22.60 -0.41% 5,573.00 5,610.80 5,545.20 0
May 20 2020 5,573.00 13.50 0.24% 5,559.50 5,587.10 5,507.00 0
May 19 2020 5,559.50 99.00 1.81% 5,460.50 5,606.80 5,460.50 0
May 18 2020 5,460.50 55.70 1.03% 5,404.80 5,486.30 5,404.80 0
May 15 2020 5,404.80 76.10 1.43% 5,328.70 5,412.40 5,328.70 0
May 14 2020 5,328.70 -93.20 -1.72% 5,421.70 5,421.70 5,328.70 0
May 13 2020 5,421.90 18.90 0.35% 5,403.00 5,421.90 5,301.90 0
May 12 2020 5,403.00 -58.20 -1.07% 5,461.20 5,461.40 5,374.00 0
May 11 2020 5,461.20 70.10 1.3% 5,391.10 5,489.50 5,391.10 0
May 08 2020 5,391.10 26.90 0.5% 5,364.20 5,428.00 5,364.20 0
May 07 2020 5,364.20 -20.40 -0.38% 5,384.60 5,388.30 5,347.30 0
May 06 2020 5,384.60 -22.50 -0.42% 5,407.10 5,408.60 5,345.00 0
May 05 2020 5,407.10 87.30 1.64% 5,319.80 5,407.10 5,319.80 0
May 04 2020 5,319.80 73.90 1.41% 5,245.90 5,328.40 5,169.60 0
May 01 2020 5,245.90 -276.50 -5.01% 5,522.40 5,522.40 5,245.90 0
Apr 30 2020 5,522.40 129.00 2.39% 5,393.40 5,549.10 5,393.40 0
Apr 29 2020 5,393.40 80.30 1.51% 5,313.10 5,393.40 5,312.70 0
Apr 28 2020 5,313.10 -8.30 -0.16% 5,321.40 5,373.80 5,272.80 0
Apr 27 2020 5,321.40 78.80 1.5% 5,242.60 5,329.40 5,214.80 0
See More Historical Prices »
Your Recent History
ASX
XJO
S&P ASX 20..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200526 11:00:57