S&P ASX 200 Historical Data - XJO

Best deals to access real time data!
ASX LEVEL 1
Monthly Subscription
for only
$33.00
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
VAT not included
Company Name Index Ticker Symbol Market Type ISIN Company Description
S&P ASX 200 Index XJO Australian Stock Exchange Index
  Price Change Change Percent Index Price High Price Low Price Open Price Close Price Last Traded
  30.90 0.46% 6,739.70 6,753.10 6,708.80 6,708.80 6,708.80 00:11:15
more quote information »

XJO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

XJO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 12 2019 6,708.80 -43.80 -0.65% 6,752.60 6,753.00 6,701.20 0
Dec 11 2019 6,752.60 45.70 0.68% 6,706.90 6,752.60 6,706.90 0
Dec 10 2019 6,706.90 -23.10 -0.34% 6,730.00 6,734.30 6,702.90 0
Dec 09 2019 6,730.00 23.00 0.34% 6,707.00 6,740.00 6,707.00 0
Dec 06 2019 6,707.00 24.00 0.36% 6,683.00 6,712.30 6,681.80 0
Dec 05 2019 6,683.00 76.50 1.16% 6,606.50 6,684.60 6,606.50 0
Dec 04 2019 6,606.50 -105.80 -1.58% 6,712.30 6,712.30 6,590.10 0
Dec 03 2019 6,712.30 -150.00 -2.19% 6,862.30 6,862.30 6,703.70 0
Dec 02 2019 6,862.30 16.30 0.24% 6,846.00 6,890.00 6,840.60 0
Nov 29 2019 6,846.00 -18.00 -0.26% 6,864.00 6,893.70 6,846.00 0
Nov 28 2019 6,864.00 13.40 0.2% 6,850.60 6,879.50 6,850.60 0
Nov 27 2019 6,850.60 63.10 0.93% 6,787.50 6,852.10 6,787.50 0
Nov 26 2019 6,787.50 56.10 0.83% 6,731.40 6,797.60 6,731.40 0
Nov 25 2019 6,731.40 21.60 0.32% 6,712.00 6,758.00 6,712.00 0
Nov 22 2019 6,709.80 36.90 0.55% 6,672.90 6,725.10 6,672.90 0
Nov 21 2019 6,672.90 -49.50 -0.74% 6,722.40 6,722.40 6,637.30 0
Nov 20 2019 6,722.40 -91.80 -1.35% 6,814.20 6,814.20 6,714.90 0
Nov 19 2019 6,814.20 47.40 0.7% 6,766.80 6,814.20 6,755.00 0
Nov 18 2019 6,766.80 -26.90 -0.4% 6,793.70 6,799.20 6,749.10 0
Nov 15 2019 6,793.70 58.60 0.87% 6,735.10 6,798.70 6,735.10 0
Nov 14 2019 6,735.10 36.80 0.55% 6,698.40 6,744.80 6,687.70 0
Nov 13 2019 6,698.30 -54.70 -0.81% 6,753.00 6,766.20 6,698.30 0
See More Historical Prices »
Your Recent History
ASX
XJO
S&P ASX 20..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20191213 16:46:48