Australian SE All Ordinaries Index Historical Data - XAO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Indices
ASX
Australian SE All Ordinaries Index (XAO)
Australian SE All Ordinaries Index (XAO) Historical

Australian SE All Ordinaries Index (XAO)

7,817.40

-81.50

(-1.03%)

Closed April 19 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
1713507300	7817.4	-81.5	-1.03	7898.9	7898.9	7743.3	0
1713420900	7898.9	37.9	0.48	7861	7912.8	7861	0
1713334500	7861	-1.3	-0.02	7862.3	7891.2	7847.7	0
1713248100	7862.3	-147.1	-1.84	8009.4	8009.4	7836.8	0
1713161700	8009.4	-40.8	-0.51	8050.2	8050.6	7991.2	0
1712902500	8050.2	-23.9	-0.30	8074.1	8074.1	8028.4	0
1712816100	8074.1	-35.6	-0.44	8109.7	8109.7	8011.3	0
1712729700	8109.7	28.5	0.35	8081.2	8129.4	8081.2	0
1712643300	8081.2	55.2	0.69	8044.9	8091.1	8044.9	0
1712553300	8026	0	0.00	8026	8026	8026	0
1712294100	8026	-46.5	-0.58	8072.5	8072.5	7995.6	0
1712207700	8072.5	38.9	0.48	8033.6	8086.6	8033.6	0
1712121300	8033.6	-112.2	-1.38	8145.8	8152.7	8022.2	0
1712034900	8145.8	-7.9	-0.10	8153.7	8168	8127.7	0
1711602900	8153.7	80.1	0.99	8073.6	8154.1	8073.6	0
1711516500	8073.6	36.9	0.46	8036.7	8073.6	8029.2	0
1711430100	8036.7	-34.8	-0.43	8071.5	8071.5	8030.2	0
1711343700	8071.5	45.2	0.56	8026.3	8103.5	8026.3	0
1711084500	8026.3	-18.3	-0.23	8044.6	8049.1	7997.9	0
1710998100	8044.6	90.1	1.13	7954.5	8049.4	7954.5	0
1710911700	7954.5	-3.3	-0.04	7957.8	7993	7952.6	0
1710825300	7957.8	32.6	0.41	7925.2	7961.8	7917.4	0
1710738900	7925.2	-1	-0.01	7923.8	7929	7894.2	0
1710479700	7926.2	-47.8	-0.60	7974	7974	7848.3	0
1710393300	7974	-15.5	-0.19	7989.5	8002.5	7961.2	0
1710306900	7989.5	16.5	0.21	7973	8002.7	7971.3	0
1710220500	7973	9.4	0.12	7963.6	7992.8	7961	0
1710134100	7963.6	-143.9	-1.77	8107.5	8107.5	7956.1	0
1709874900	8107.5	80.8	1.01	8026.7	8112.6	8026.7	0
1709788500	8026.7	36.4	0.46	7990.3	8029.4	7977.8	0
1709702100	7990.3	2	0.03	7988.3	7994.7	7951.2	0
1709615700	7988.3	-8.2	-0.10	7996.5	8013.7	7972.3	0
1709529300	7996.5	-10.6	-0.13	8007.1	8033.7	7987.7	0
1709270100	8007.1	47.6	0.60	7959.5	8007.1	7957.8	0
1709183700	7959.5	42.4	0.54	7917.1	7963.8	7886.9	0
1709097300	7917.1	-5.1	-0.06	7922.2	7939.1	7892.9	0
1709010900	7922.2	14.1	0.18	7908.1	7923.7	7863.5	0
1708924500	7908.1	8.9	0.11	7899.2	7938.7	7890.6	0
1708665300	7899.2	33.9	0.43	7865.3	7918.1	7865.3	0
1708578900	7865.3	5.3	0.07	7860	7870.3	7839.1	0
1708492500	7860	-51.5	-0.65	7911.5	7911.5	7837.1	0
1708406100	7911.5	-1.8	-0.02	7913.3	7923.1	7880.4	0
1708319700	7913.3	7.7	0.10	7905.6	7931.3	7901.1	0
1708060500	7905.6	53.9	0.69	7851.7	7927	7851.7	0
1707974100	7851.7	61.2	0.79	7790.5	7865	7782.9	0
1707887700	7790.5	-57.3	-0.73	7847.8	7847.8	7731	0
1707801300	7847.8	-12.5	-0.16	7860.3	7878.3	7843.7	0
1707714900	7860.3	-24.4	-0.31	7884.7	7884.7	7854	0
1707455700	7884.7	9.5	0.12	7875.2	7894.7	7866.5	0
1707369300	7875.2	24.3	0.31	7850.9	7897.4	7850.9	0
1707282900	7850.9	42	0.54	7808.9	7878.6	7808.9	0
1707196500	7808.9	-46.7	-0.59	7855.4	7855.4	7769.2	0
1707110100	7855.6	-76	-0.96	7931.6	7931.6	7824.9	0
1706850900	7931.6	112.8	1.44	7818.8	7934.9	7818.8	0
1706764500	7818.8	-94	-1.19	7912.8	7912.8	7808.2	0
1706678100	7912.8	77.8	0.99	7835	7913.9	7805.2	0
1706591700	7835	26.7	0.34	7808.3	7862.6	7808.3	0
1706505300	7808.3	23.1	0.30	7785.2	7812.8	7775.7	0
1706159700	7785.2	37.1	0.48	7748.1	7787	7748.1	0
1706073300	7748.1	6	0.08	7742.1	7766	7728.7	0
1705986900	7742.1	39.8	0.52	7702.3	7757.9	7702.3	0
1705900500	7702.3	50	0.65	7652.3	7708.5	7652.3	0

Australian SE All Ordina...

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