S&P ASX MidCap 50 Index Historical Data - XMD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

S&P ASX MidCap 50 Index (XMD)

9,421.10

-140.50

(-1.47%)

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	9561.6	-16.3	-0.17	9577.9	9636.9	9561.6	0
1713852900	9577.9	106.5	1.12	9471.4	9577.9	9468.1	0
1713766500	9471.4	104.6	1.12	9366.8	9494.7	9366.8	0
1713507300	9366.8	-118.1	-1.25	9484.9	9484.9	9278.8	0
1713420900	9484.9	67.7	0.72	9417.2	9484.9	9405.5	0
1713334500	9417.2	67.3	0.72	9349.9	9456.2	9349.9	0
1713248100	9349.9	-180.7	-1.90	9530.6	9530.6	9329.2	0
1713161700	9530.6	-93.3	-0.97	9623.9	9623.9	9506.6	0
1712902500	9623.9	-12.3	-0.13	9636.2	9659.8	9611.8	0
1712816100	9636.2	-55.5	-0.57	9691.7	9691.7	9547.6	0
1712729700	9691.7	0.5	0.01	9691.2	9746.1	9673.8	0
1712643300	9691.2	57.8	0.60	9633.4	9705	9633.4	0
1712556900	9633.4	42.2	0.44	9591.2	9653.4	9591.2	0
1712294100	9591.2	-80.8	-0.84	9672	9672	9564.8	0
1712207700	9672	90.9	0.95	9581.1	9674.8	9581.1	0
1712121300	9581.1	-187.8	-1.92	9768.9	9768.9	9561.2	0
1712034900	9768.9	-24	-0.25	9792.9	9792.9	9724.7	0
1711602900	9792.9	128.7	1.33	9664.2	9793.4	9664.2	0
1711516500	9664.2	8.5	0.09	9655.7	9668	9634.2	0
1711430100	9655.7	-92	-0.94	9747.7	9747.7	9653.3	0
1711343700	9747.7	45.7	0.47	9702	9791.1	9702	0
1711084500	9702	-3.2	-0.03	9705.2	9715	9681.4	0
1710998100	9705.2	82.8	0.86	9622.4	9738.5	9622.4	0
1710911700	9622.4	-17.9	-0.19	9640.3	9671	9622.4	0
1710825300	9640.3	37.1	0.39	9603.2	9650.5	9585.1	0
1710738900	9603.2	48.2	0.50	9555	9612.3	9541.4	0
1710479700	9555	-106.4	-1.10	9661.4	9661.4	9514.1	0
1710393300	9661.4	5.1	0.05	9656.3	9681.9	9643.3	0
1710306900	9656.3	14.1	0.15	9642.2	9685.7	9642.2	0
1710220500	9642.2	72.6	0.76	9569.6	9646.9	9569.6	0
1710134100	9569.6	-152.7	-1.57	9722.3	9722.3	9566.8	0
1709874900	9722.3	130.7	1.36	9591.6	9731.1	9591.6	0
1709788500	9591.6	92.5	0.97	9499.1	9591.6	9499.1	0
1709702100	9499.1	-32.8	-0.34	9531.9	9536.1	9432.1	0
1709615700	9531.9	-30	-0.31	9561.9	9569	9460.9	0
1709529300	9561.9	11.8	0.12	9550.1	9592	9542.8	0
1709270100	9550.1	29.9	0.31	9520.2	9581.9	9514.8	0
1709183700	9520.2	32.8	0.35	9487.4	9536.8	9462.6	0
1709097300	9487.4	85.7	0.91	9401.7	9494.5	9401.7	0
1709010900	9401.7	35.5	0.38	9366.2	9410.8	9305	0
1708924500	9366.2	19.2	0.21	9347	9410.9	9344	0
1708665300	9347	8.2	0.09	9338.8	9407.5	9337.6	0
1708578900	9338.8	19.5	0.21	9319.3	9352.3	9291.9	0
1708492500	9319.3	22.2	0.24	9297.1	9349.2	9276	0
1708406100	9297.1	-2.5	-0.03	9299.6	9316.7	9241.7	0
1708319700	9299.6	-31.9	-0.34	9331.5	9359.7	9279.2	0
1708060500	9331.5	92.4	1.00	9239.1	9359.9	9239.1	0
1707974100	9239.1	157.2	1.73	9081.9	9256.7	9081.9	0
1707887700	9081.9	-41.2	-0.45	9123.1	9123.1	9043.5	0
1707801300	9123.1	0.8	0.01	9122.3	9161.5	9119.3	0
1707714900	9122.3	21.6	0.24	9100.7	9155.9	9100.7	0
1707455700	9100.7	45.6	0.50	9055.8	9111.8	9040.9	0
1707369300	9055.1	55.5	0.62	8999.6	9097.8	8999.6	0
1707282900	8999.6	70.9	0.79	8928.7	9029.8	8928.7	0
1707196500	8928.7	-43.8	-0.49	8972.5	8972.5	8862.9	0
1707110100	8972.5	-105.7	-1.16	9078.2	9078.2	8965.3	0
1706850900	9078.2	126.7	1.42	8951.5	9078.2	8951.5	0
1706764500	8951.5	-126.1	-1.39	9077.6	9077.6	8918.8	0
1706678100	9077.6	66.7	0.74	9010.9	9078.8	8977.5	0
1706591700	9010.9	34.9	0.39	8976	9062.5	8975.7	0
1706505300	8976	18.9	0.21	8957.1	8991.2	8943.3	0
1706159700	8957.1	-34.6	-0.38	8991.7	8994.8	8928.3	0

S&P ASX MidCap 50

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