XJO

S&P ASX 200 Historical Data

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 Previous Close Last Traded
-6.70 -0.11% 6,132.00 6,101.10 6,154.50 6,138.70 6,138.70 02:11:15
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
Aug 11 2020 6,138.70 28.50 0.47% 6,110.20 6,186.10 6,110.20 0
Aug 10 2020 6,110.20 105.40 1.76% 6,004.80 6,125.30 6,004.80 0
Aug 07 2020 6,004.80 -37.40 -0.62% 6,042.20 6,042.20 5,993.40 0
Aug 06 2020 6,042.20 40.90 0.68% 6,001.30 6,049.30 6,001.30 0
Aug 05 2020 6,001.30 -36.30 -0.6% 6,037.60 6,037.60 5,964.90 0
Aug 04 2020 6,037.60 111.50 1.88% 5,926.10 6,059.50 5,926.10 0
Aug 03 2020 5,926.10 -1.70 -0.03% 5,927.80 5,947.10 5,860.70 0
Jul 31 2020 5,927.80 -123.30 -2.04% 6,051.10 6,051.10 5,893.20 0
Jul 30 2020 6,051.10 44.70 0.74% 6,006.40 6,067.00 6,006.40 0
Jul 29 2020 6,006.40 -14.10 -0.23% 6,020.50 6,051.10 6,000.70 0
Jul 28 2020 6,020.50 -23.70 -0.39% 6,044.20 6,113.80 6,019.80 0
Jul 27 2020 6,044.20 20.20 0.34% 6,024.00 6,044.50 6,013.10 0
Jul 24 2020 6,024.00 -70.50 -1.16% 6,094.50 6,094.50 6,010.70 0
Jul 23 2020 6,094.50 19.40 0.32% 6,075.10 6,102.70 6,052.10 0
Jul 22 2020 6,075.10 -81.20 -1.32% 6,156.30 6,156.30 6,055.50 0
Jul 21 2020 6,156.30 154.70 2.58% 6,001.60 6,160.60 6,001.60 0
Jul 20 2020 6,001.60 -32.00 -0.53% 6,033.60 6,038.80 5,991.90 0
Jul 17 2020 6,033.60 22.70 0.38% 6,010.90 6,042.40 5,999.40 0
Jul 16 2020 6,010.90 -42.00 -0.69% 6,052.90 6,078.00 5,989.90 0
Jul 15 2020 6,052.90 111.80 1.88% 5,941.10 6,052.90 5,941.10 0
Jul 14 2020 5,941.10 -36.40 -0.61% 5,977.50 5,977.50 5,918.80 0
Jul 13 2020 5,977.50 58.30 0.98% 5,998.40 6,007.40 5,943.40 0
Jul 10 2020 5,919.20 -36.30 -0.61% 5,955.50 5,956.20 5,899.50 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:20200812 18:27:01