S&P ASX 50 Index Historical Data - XFL | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Indices
ASX
S&P ASX 50 Index (XFL)
S&P ASX 50 Index (XFL) Historical

S&P ASX 50 Index (XFL)

7,426.40

-104.30

(-1.38%)

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
1714112100	7426.4	-104.3	-1.38	7530.7	7530.7	7416.6	0
1713939300	7530.7	2.8	0.04	7527.9	7564.4	7522.4	0
1713852900	7527.9	30.7	0.41	7497.2	7550	7495.7	0
1713766500	7497.2	76.4	1.03	7420.8	7530.2	7420.8	0
1713507300	7420.8	-65	-0.87	7485.8	7485.8	7342	0
1713420900	7485.8	32.3	0.43	7453.5	7505	7453.5	0
1713334500	7453.5	-21.2	-0.28	7474.7	7483.8	7451.3	0
1713248100	7474.7	-133.7	-1.76	7608.4	7608.4	7444.8	0
1713161700	7608.4	-24.7	-0.32	7633.1	7636.5	7590.7	0
1712902500	7633.1	-32.2	-0.42	7665.3	7665.3	7607.3	0
1712816100	7665.3	-30.3	-0.39	7695.6	7695.6	7607.8	0
1712729700	7695.6	29.7	0.39	7665.9	7714.7	7665.9	0
1712643300	7665.9	44.4	0.58	7630.1	7681.5	7630.1	0
1712553300	7621.5	0	0.00	7621.5	7621.5	7621.5	0
1712294100	7621.5	-36.2	-0.47	7657.7	7657.7	7585.5	0
1712207700	7657.7	21.4	0.28	7636.3	7680.4	7636.3	0
1712121300	7636.3	-92.2	-1.19	7728.5	7739.4	7622.3	0
1712034900	7728.5	-4.9	-0.06	7733.4	7754.6	7707.8	0
1711602900	7733.4	65.5	0.85	7667.9	7745.6	7667.9	0
1711516500	7667.9	46	0.60	7621.9	7667.9	7611.6	0
1711430100	7621.9	-26.4	-0.35	7648.3	7655.3	7617.1	0
1711343700	7648.3	41.1	0.54	7607.2	7682.5	7607.2	0
1711084500	7607.2	-5	-0.07	7612.2	7621.3	7568.9	0
1710998100	7612.2	80.6	1.07	7531.6	7616.4	7531.6	0
1710911700	7531.6	-6.9	-0.09	7538.5	7578.4	7529.3	0
1710825300	7538.5	28	0.37	7510.5	7543.6	7503.1	0
1710738900	7510.5	0.4	0.01	7510.1	7514	7478.8	0
1710479700	7510.1	-38.1	-0.50	7548.2	7548.2	7424.4	0
1710393300	7548.2	-18.9	-0.25	7567.1	7585.7	7533.4	0
1710306900	7567.1	20	0.27	7547.1	7577.1	7544.3	0
1710220500	7547.1	-3.8	-0.05	7550.9	7579.2	7537.3	0
1710134100	7550.9	-146.1	-1.90	7697	7697	7541	0
1709874900	7697	81.5	1.07	7615.5	7702.5	7615.5	0
1709788500	7615.5	19.3	0.25	7596.2	7623.8	7577.5	0
1709702100	7596.2	16.8	0.22	7579.4	7604.5	7561.6	0
1709615700	7579.4	-13.8	-0.18	7593.2	7612.3	7577	0
1709529300	7593.2	-17.1	-0.22	7610.3	7625.5	7582.5	0
1709270100	7610.3	50.5	0.67	7559.8	7610.3	7556.8	0
1709183700	7559.8	36.4	0.48	7523.4	7565.2	7493.9	0
1709097300	7523.4	-16.9	-0.22	7540.3	7554.1	7511.3	0
1709010900	7540.3	9.9	0.13	7530.4	7541.7	7490.5	0
1708924500	7530.4	6.2	0.08	7524.2	7561.2	7512.1	0
1708665300	7524.2	37.8	0.50	7486.4	7537.9	7486.4	0
1708578900	7486.4	-2	-0.03	7488.4	7493.3	7460	0
1708492500	7488.4	-56.5	-0.75	7544.9	7544.9	7465.1	0
1708406100	7544.9	-7.8	-0.10	7552.7	7555.6	7519.5	0
1708319700	7552.7	14.3	0.19	7538.4	7568.8	7538.4	0
1708060500	7538.4	54.2	0.72	7484.2	7558.7	7484.2	0
1707974100	7484.2	50	0.67	7434.2	7498.5	7419.5	0
1707887700	7434.2	-55.2	-0.74	7489.4	7489.4	7371.4	0
1707801300	7489.4	-14.1	-0.19	7503.5	7524.9	7485.1	0
1707714900	7503.5	-39.4	-0.52	7542.9	7542.9	7495	0
1707455700	7542.9	4.4	0.06	7538.4	7554.9	7530.1	0
1707369300	7538.5	19.7	0.26	7518.8	7561.6	7517.3	0
1707282900	7518.8	28.3	0.38	7490.5	7550.3	7490.5	0
1707196500	7490.5	-47.8	-0.63	7538.3	7538.3	7457.2	0
1707110100	7538.3	-66.9	-0.88	7605.2	7605.2	7499.8	0
1706850900	7605.2	105.5	1.41	7499.7	7613.1	7499.7	0
1706764500	7499.7	-87.2	-1.15	7586.9	7586.9	7492.9	0
1706678100	7586.9	81.8	1.09	7505.1	7589.6	7470.1	0
1706591700	7505.1	17	0.23	7488.1	7534	7488.1	0
1706505300	7488.1	24	0.32	7464.1	7493.2	7449.4	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