S&P ASX 20 Index Historical Data - XTL | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Indices
ASX
S&P ASX 20 Index (XTL)
S&P ASX 20 Index (XTL) Historical

S&P ASX 20 Index (XTL)

4,302.50

23.30

(0.54%)

Closed April 23 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
1713766500	4279.2	44.1	1.04	4235.1	4299.2	4235.1	0
1713507300	4235.1	-38.2	-0.89	4273.3	4273.3	4188.2	0
1713420900	4273.3	21.2	0.50	4252.1	4287	4252.1	0
1713334500	4252.1	-17.2	-0.40	4269.3	4271.5	4252.1	0
1713248100	4269.3	-81.3	-1.87	4350.6	4350.6	4250.8	0
1713161700	4350.6	-7	-0.16	4357.6	4361.2	4338.1	0
1712902500	4357.6	-20	-0.46	4377.6	4377.6	4343.2	0
1712816100	4377.6	-14	-0.32	4391.6	4391.6	4344.5	0
1712729700	4391.6	15.2	0.35	4376.4	4402.1	4376.4	0
1712643300	4376.4	25.8	0.59	4348.6	4383.9	4348.6	0
1712553300	4350.6	0	0.00	4350.6	4350.6	4350.6	0
1712294100	4350.6	-20.5	-0.47	4371.1	4371.1	4328.5	0
1712207700	4371.1	8.1	0.19	4363	4383.7	4363	0
1712121300	4363	-47.8	-1.08	4410.8	4418.7	4354.1	0
1712034900	4410.8	1.3	0.03	4409.5	4426.6	4395.4	0
1711602900	4409.5	34.7	0.79	4374.8	4418.5	4374.8	0
1711516500	4374.8	23.5	0.54	4351.3	4374.8	4344.1	0
1711430100	4351.3	-13.5	-0.31	4364.8	4373.5	4348	0
1711343700	4364.8	26.2	0.60	4338.6	4385	4338.6	0
1711084500	4338.6	-6.5	-0.15	4345.1	4352.7	4314.1	0
1710998100	4345.1	45.5	1.06	4299.6	4347.2	4299.6	0
1710911700	4299.6	-1.6	-0.04	4301.2	4328	4298.7	0
1710825300	4301.2	20.1	0.47	4281.1	4303.5	4275	0
1710738900	4281.1	1.1	0.03	4280	4282.6	4261.2	0
1710479700	4280	-22.3	-0.52	4302.3	4302.3	4227.8	0
1710393300	4302.3	-11.9	-0.28	4314.2	4328.8	4291.1	0
1710306900	4314.2	10.3	0.24	4303.9	4319.9	4301.5	0
1710220500	4303.9	-9.5	-0.22	4313.4	4327.1	4297.1	0
1710134100	4313.4	-94.3	-2.14	4407.7	4407.7	4306.4	0
1709874900	4407.7	49.3	1.13	4358.4	4410.7	4358.4	0
1709788500	4358.4	3	0.07	4355.4	4365.6	4341.4	0
1709702100	4355.4	11.9	0.27	4343.5	4362.3	4337.1	0
1709615700	4343.5	-4.7	-0.11	4348.2	4362.8	4343.5	0
1709529300	4348.2	-14.6	-0.33	4362.8	4367.7	4342.1	0
1709270100	4362.8	33.4	0.77	4329.4	4362.8	4327.6	0
1709183700	4329.4	20.3	0.47	4309.1	4332.8	4292.5	0
1709097300	4309.1	-24	-0.55	4333.1	4337.9	4302.9	0
1709010900	4333.1	12.3	0.28	4320.8	4334	4301.1	0
1708924500	4320.8	1.2	0.03	4319.6	4341.2	4310.5	0
1708665300	4319.6	21.2	0.49	4298.4	4326.5	4298.4	0
1708578900	4298.4	-2.9	-0.07	4301.3	4305.1	4284.3	0
1708492500	4301.3	-40.9	-0.94	4342.2	4342.2	4286.7	0
1708406100	4342.2	-8.2	-0.19	4350.4	4351	4328.7	0
1708319700	4350.4	18.1	0.42	4332.3	4359.3	4332.3	0
1708060500	4332.3	36.4	0.85	4295.9	4344.2	4295.9	0
1707974100	4295.9	24.7	0.58	4271.2	4305.2	4259.6	0
1707887700	4271.2	-34.1	-0.79	4305.3	4305.3	4232.3	0
1707801300	4305.3	-5.3	-0.12	4310.6	4325.4	4301.1	0
1707714900	4310.6	-28.1	-0.65	4338.7	4338.7	4304.6	0
1707455700	4338.7	-5.3	-0.12	4344	4351	4334.8	0
1707369300	4344	8.2	0.19	4335.8	4356.3	4328.2	0
1707282900	4335.8	10.4	0.24	4325.4	4355.9	4325.4	0
1707196500	4325.4	-22.3	-0.51	4347.7	4347.7	4303.7	0
1707110100	4347.7	-38	-0.87	4385.7	4385.7	4321.2	0
1706850900	4385.7	58.4	1.35	4327.3	4392.4	4327.3	0
1706764500	4327.3	-54.1	-1.23	4381.4	4381.4	4323.7	0
1706678100	4381.4	45.7	1.05	4335.7	4383.2	4311.2	0
1706591700	4335.7	11.9	0.28	4323.8	4350.3	4323.8	0
1706505300	4323.8	10.4	0.24	4313.4	4326.9	4301.5	0
1706159700	4313.4	26.8	0.63	4286.6	4316.5	4286.6	0
1706073300	4286.6	0.3	0.01	4286.3	4305.8	4278.9	0
1705986900	4286.3	28	0.66	4258.3	4295.9	4258.3	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