S&P ASX All Australian 200 Index Historical Data - XAT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Indices
ASX
S&P ASX All Australian 200 Index (XAT)
S&P ASX All Australian 200 Index (XAT) Historical

S&P ASX All Australian 200 Index (XAT)

7,582.10

-118.60

(-1.54%)

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	7700.7	-2.9	-0.04	7703.6	7743	7698.4	0
1713852900	7703.6	36.1	0.47	7667.5	7715.9	7667	0
1713766500	7667.5	82.6	1.09	7584.9	7696.3	7584.9	0
1713507300	7584.9	-76.7	-1.00	7661.6	7661.6	7508.6	0
1713420900	7661.6	40	0.52	7621.6	7676.6	7621.6	0
1713334500	7621.6	-7	-0.09	7628.6	7652.8	7612.5	0
1713248100	7628.6	-142.2	-1.83	7770.8	7770.8	7601.5	0
1713161700	7770.8	-34.9	-0.45	7805.7	7806.8	7753.3	0
1712902500	7805.7	-25	-0.32	7830.7	7830.7	7782.7	0
1712816100	7830.7	-35.3	-0.45	7866	7866	7768.2	0
1712729700	7866	22.4	0.29	7843.6	7887.1	7843.6	0
1712643300	7843.6	49.9	0.64	7807.1	7854.8	7807.1	0
1712553300	7793.7	0	0.00	7793.7	7793.7	7793.7	0
1712294100	7793.7	-43.9	-0.56	7837.6	7837.6	7761.5	0
1712207700	7837.6	35.9	0.46	7801.7	7854.4	7801.7	0
1712121300	7801.7	-104.6	-1.32	7906.3	7914.7	7789.7	0
1712034900	7906.3	-7.9	-0.10	7914.2	7929.3	7886.3	0
1711602900	7914.2	76.6	0.98	7837.6	7918	7837.6	0
1711516500	7837.6	38.9	0.50	7798.7	7837.6	7790.2	0
1711430100	7798.7	-31	-0.40	7829.7	7831.4	7794	0
1711343700	7829.7	43.5	0.56	7786.2	7862.1	7786.2	0
1711084500	7786.2	-14.7	-0.19	7800.9	7805	7753.8	0
1710998100	7800.9	86.9	1.13	7714	7805.8	7714	0
1710911700	7714	-5	-0.06	7719	7757	7712.8	0
1710825300	7719	25.8	0.34	7693.2	7723.8	7682.9	0
1710738900	7693.2	5.8	0.08	7687.4	7697.2	7659.2	0
1710479700	7687.4	-40.6	-0.53	7728	7728	7605.3	0
1710393300	7728	-17	-0.22	7745	7760.3	7714.6	0
1710306900	7745	18.9	0.24	7726.1	7757	7724.2	0
1710220500	7726.1	3.8	0.05	7722.3	7751.1	7717.3	0
1710134100	7722.3	-144.8	-1.84	7867.1	7867.1	7714.4	0
1709874900	7867.1	85.2	1.09	7781.9	7872.7	7781.9	0
1709788500	7781.9	27.8	0.36	7754.1	7787.2	7739.9	0
1709702100	7754.1	13.1	0.17	7741	7758.6	7715.4	0
1709615700	7741	-15.6	-0.20	7756.6	7773.2	7728.7	0
1709529300	7756.6	-10.1	-0.13	7766.7	7790.2	7746.9	0
1709270100	7766.7	41.6	0.54	7725.1	7766.7	7717.7	0
1709183700	7725.1	42.2	0.55	7682.9	7729.9	7654.9	0
1709097300	7682.9	-4.4	-0.06	7687.3	7705.8	7660.4	0
1709010900	7687.3	14.6	0.19	7672.7	7688.9	7633.9	0
1708924500	7672.7	7.3	0.10	7665.4	7703.2	7655.8	0
1708665300	7665.4	35.6	0.47	7629.8	7683.2	7629.8	0
1708578900	7629.8	1.5	0.02	7628.3	7635.1	7602.6	0
1708492500	7628.3	-50.3	-0.66	7678.6	7678.6	7605.5	0
1708406100	7678.6	-4.4	-0.06	7683	7689.9	7652	0
1708319700	7683	7	0.09	7676	7701.8	7671	0
1708060500	7676	52.3	0.69	7623.7	7698.5	7623.7	0
1707974100	7623.7	58.6	0.77	7565.1	7639.3	7556	0
1707887700	7565.1	-53.2	-0.70	7618.3	7618.3	7505.2	0
1707801300	7618.3	-13	-0.17	7631.3	7649.5	7613.8	0
1707714900	7631.3	-26.9	-0.35	7658.2	7658.3	7624.9	0
1707455700	7658.2	6.5	0.08	7651.8	7668.9	7641.4	0
1707369300	7651.7	24.6	0.32	7627.1	7675.4	7627.1	0
1707282900	7627.1	35.4	0.47	7591.7	7656	7591.7	0
1707196500	7591.7	-43.5	-0.57	7635.2	7635.2	7552.3	0
1707110100	7635.2	-72.5	-0.94	7707.7	7707.7	7603	0
1706850900	7707.7	111.7	1.47	7596	7711.8	7596	0
1706764500	7596	-94.8	-1.23	7690.8	7690.8	7588.4	0
1706678100	7690.8	81.8	1.08	7609	7692.5	7579.5	0
1706591700	7609	19.5	0.26	7589.5	7640.3	7589.5	0
1706505300	7589.5	24	0.32	7565.5	7594.3	7553.5	0
1706159700	7565.5	36.3	0.48	7529.2	7569	7529.2	0

S&P ASX All Australian 200

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