S&P ASX 300 Shareholder Yield Index Historical Data - XSY | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Indices
ASX
S&P ASX 300 Shareholder Yield Index (XSY)
S&P ASX 300 Shareholder Yield Index (XSY) Historical

S&P ASX 300 Shareholder Yield Index (XSY)

1,735.00

-5.00

(-0.29%)

Closed April 24 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
1713852900	1740	6.1	0.35	1733.9	1745.2	1733.9	0
1713766500	1733.9	19	1.11	1714.9	1735	1714.9	0
1713507300	1714.9	-16.8	-0.97	1731.7	1731.7	1701.8	0
1713420900	1731.7	8.7	0.50	1723	1734.8	1721.9	0
1713334500	1723	11.1	0.65	1711.9	1729.9	1711.9	0
1713248100	1711.9	-27.4	-1.58	1739.3	1739.3	1707.2	0
1713161700	1739.3	-13.1	-0.75	1752.4	1752.4	1736.7	0
1712902500	1752.4	-7.4	-0.42	1759.8	1759.8	1752.4	0
1712816100	1759.8	-9.2	-0.52	1769	1769	1745.3	0
1712729700	1769	2.6	0.15	1766.4	1774	1766.4	0
1712643300	1766.4	7	0.40	1759.4	1768.1	1759.4	0
1712556900	1759.4	1.1	0.06	1758.3	1764.1	1757.1	0
1712294100	1758.3	-3.9	-0.22	1762.2	1762.2	1749.3	0
1712207700	1762.2	10.6	0.61	1751.6	1766.2	1751.6	0
1712121300	1751.6	-25.6	-1.44	1777.2	1777.2	1751.3	0
1712034900	1777.2	-1.3	-0.07	1778.5	1785.2	1774.5	0
1711602900	1778.5	26	1.48	1752.5	1779.7	1752.5	0
1711516500	1752.5	10	0.57	1742.5	1753.8	1740.3	0
1711430100	1742.5	-4	-0.23	1746.5	1750.1	1741.3	0
1711343700	1746.5	8.8	0.51	1737.7	1751.8	1737.7	0
1711084500	1737.7	-8.3	-0.48	1746	1748.9	1733.5	0
1710998100	1746	18	1.04	1728	1750.3	1728	0
1710911700	1728	0	0.00	1728	1737.6	1728	0
1710825300	1728	6.9	0.40	1721.1	1731.6	1721.1	0
1710738900	1721.1	3.4	0.20	1717.7	1722.6	1711.7	0
1710479700	1717.7	-5.2	-0.30	1722.9	1722.9	1701.7	0
1710393300	1722.9	-17.8	-1.02	1740.7	1740.7	1719.2	0
1710306900	1740.7	4.3	0.25	1736.4	1747.8	1736.4	0
1710220500	1736.4	4.8	0.28	1731.6	1744.5	1731.6	0
1710134100	1731.6	-28	-1.59	1759.6	1759.6	1731	0
1709874900	1759.6	41.8	2.43	1717.8	1761.6	1717.8	0
1709788500	1717.8	9.2	0.54	1708.6	1719.4	1708.3	0
1709702100	1708.6	11.9	0.70	1696.7	1708.6	1695.8	0
1709615700	1696.7	-13.1	-0.77	1709.8	1710.2	1695.7	0
1709529300	1709.8	2.6	0.15	1707.2	1721.7	1707.2	0
1709270100	1707.2	7.9	0.46	1699.3	1710.3	1698.1	0
1709183700	1699.3	3.1	0.18	1696.2	1702	1688.1	0
1709097300	1696.2	10	0.59	1686.2	1697.4	1686.2	0
1709010900	1686.2	0.4	0.02	1685.8	1689.2	1675.8	0
1708924500	1685.8	2.2	0.13	1683.6	1694.1	1681.9	0
1708665300	1683.6	7.2	0.43	1676.4	1688.3	1676.4	0
1708578900	1676.4	-5.3	-0.32	1681.7	1681.7	1668.1	0
1708492500	1681.7	-5.7	-0.34	1687.4	1687.4	1674.9	0
1708406100	1687.4	-1.1	-0.07	1688.5	1688.5	1677.2	0
1708319700	1688.5	-13.7	-0.80	1702.2	1703.9	1683.7	0
1708060500	1702.2	16	0.95	1686.2	1708.4	1686.2	0
1707974100	1686.2	4.3	0.26	1681.9	1691.9	1680.8	0
1707887700	1681.9	-18.9	-1.11	1700.8	1700.8	1672.1	0
1707801300	1700.8	8.6	0.51	1692.2	1706.5	1692.2	0
1707714900	1692.2	3.7	0.22	1688.5	1697.6	1688.4	0
1707455700	1688.5	-3.4	-0.20	1691.9	1693.8	1687.1	0
1707369300	1691.9	4.5	0.27	1687.4	1698.1	1687.4	0
1707282900	1687.4	10.8	0.64	1676.6	1691.5	1676.6	0
1707196500	1676.6	-2.7	-0.16	1679.3	1679.3	1663.2	0
1707110100	1679.3	-20.3	-1.19	1699.6	1699.6	1674.3	0
1706850900	1699.6	20.9	1.25	1678.7	1699.6	1678.7	0
1706764500	1678.7	-23.8	-1.40	1702.5	1702.5	1677.2	0
1706678100	1702.5	22.5	1.34	1680	1702.5	1678.1	0
1706591700	1680	-1.1	-0.07	1681.1	1691.7	1677.5	0
1706505300	1681.1	13.6	0.82	1667.5	1682.1	1667.5	0
1706159700	1667.5	9.1	0.55	1658.4	1668	1658.1	0
1706073300	1658.4	14.7	0.89	1643.7	1658.7	1643.7	0

S&P ASX 300 Shareholder ...

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