S&P ASX 200 Historical Data - XJO

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
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 Low Price High Price Open Price Close Price Last Traded
-86.80 -1.68% 5,067.50 5,022.40 5,246.80 5,154.30 5,154.30 01:10:35
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
Apr 03 2020 5,067.50 -86.80 -1.68% 5,154.30 5,246.80 5,022.40 0
Apr 02 2020 5,154.30 -104.30 -1.98% 5,258.60 5,258.60 5,065.20 0
Apr 01 2020 5,258.60 181.80 3.58% 5,076.80 5,272.30 5,076.80 0
Mar 31 2020 5,076.80 -104.60 -2.02% 5,181.40 5,366.40 5,005.80 0
Mar 30 2020 5,181.40 339.00 7.0% 4,842.40 5,181.40 4,833.10 0
Mar 27 2020 4,842.40 -270.90 -5.3% 5,113.30 5,236.70 4,842.40 0
Mar 26 2020 5,113.30 115.20 2.3% 4,998.10 5,174.40 4,998.10 0
Mar 25 2020 4,998.10 262.40 5.54% 4,735.70 5,024.50 4,735.70 0
Mar 24 2020 4,735.70 189.70 4.17% 4,546.00 4,735.70 4,546.00 0
Mar 23 2020 4,546.00 -270.60 -5.62% 4,816.60 4,816.60 4,402.50 0
Mar 20 2020 4,816.60 33.70 0.7% 4,782.90 5,016.10 4,782.90 0
Mar 19 2020 4,782.90 -170.30 -3.44% 4,953.20 5,102.50 4,741.00 0
Mar 18 2020 4,953.20 -340.20 -6.43% 5,293.40 5,293.40 4,888.10 0
Mar 17 2020 5,293.40 291.40 5.83% 5,002.00 5,303.70 4,997.30 0
Mar 16 2020 5,002.00 -537.30 -9.7% 5,539.30 5,539.30 5,002.00 0
Mar 13 2020 5,539.30 234.70 4.42% 5,304.60 5,539.30 4,873.70 0
Mar 12 2020 5,304.60 -421.30 -7.36% 5,725.90 5,725.90 5,290.00 0
Mar 11 2020 5,725.90 -213.70 -3.6% 5,939.60 5,972.50 5,725.90 0
Mar 10 2020 5,939.60 179.00 3.11% 5,760.60 5,939.60 5,538.90 0
Mar 09 2020 5,760.60 -455.60 -7.33% 6,216.20 6,216.20 5,760.60 0
Mar 06 2020 6,216.20 -179.50 -2.81% 6,395.70 6,395.70 6,216.20 0
Mar 05 2020 6,395.70 70.30 1.11% 6,325.40 6,447.10 6,325.40 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:20200405 06:00:47