S&P/ASX 200 Index Historical Data - XJO

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$40.00
ASX LEVEL 1
Monthly Subscription
for only
$30.00
VAT not included
Company Name Index Ticker Symbol Market Type ISIN Company Description
S&P/Asx 200 XJO Australian Stock Exchange Index
  Price Change Change Percent Index Price High Price Low Price Open Price Close Price Last Traded
  +25.1 +0.41% 6,194.6 6,209.6 6,169.5 6,169.5 6,169.5 01:11:06
more quote information »

XJO Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0000.0000-----
1 Month0000.0000-----
3 Months0000.0000-----
6 Months0000.0000-----
1 Year0000.0000-----
3 Years0000.0000-----
5 Years0000.0000-----

XJO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 21 20186,194.60+25.10+0.41%6,169.506,209.600
Sep 20 20186,169.50+8.00+0.13%6,163.706,196.700
Sep 19 20186,161.500.000.00%6,161.506,161.500
Sep 18 20186,161.50-23.50-0.38%6,149.106,185.000
Sep 17 20186,185.00+19.70+0.32%6,142.306,192.600
Sep 14 20186,165.30+36.60+0.60%6,128.706,173.300
Sep 13 20186,128.70-47.20-0.76%6,126.706,175.900
Sep 12 20186,175.90-3.80-0.06%6,152.406,181.100
Sep 11 20186,179.70+38.00+0.62%6,139.306,181.500
Sep 10 20186,141.70-2.10-0.03%6,123.806,152.700
Sep 07 20186,143.80-16.60-0.27%6,102.006,160.400
Sep 06 20186,160.40-70.00-1.12%6,150.706,230.400
Sep 05 20186,230.40-62.70-1.00%6,230.406,293.100
Sep 04 20186,293.10-17.80-0.28%6,276.306,314.900
Sep 03 20186,310.90-8.60-0.14%6,310.906,333.700
Aug 31 20186,319.50-32.30-0.51%6,319.506,355.200
Aug 30 20186,351.80-0.40-0.01%6,348.206,373.500
Aug 29 20186,352.20+47.50+0.75%6,303.006,352.200
Aug 28 20186,304.70+35.80+0.57%6,268.906,318.900
Aug 27 20186,268.90+21.60+0.35%6,230.906,269.600
Aug 24 20186,247.30+2.90+0.05%6,238.006,273.700
Aug 23 20186,244.40-21.60-0.34%6,242.506,275.700
See More Historical Prices »
Your Recent History
TSX
BCE
BCE Inc
TSX
IVN
Ivanhoe Mi..
FX
CADUSD
Canadian D..
USOTC
XUII
Xumanii In..
FX
EURCAD
Euro vs Ca..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:30 V: D:20180923 05:36:21