S&P ASX 200 Communication Services Sector Historical Data - XTJ | ADVFN

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

Get Started

Home
Investing
Indices
ASX
S&P ASX 200 Communication Services Sector (XTJ)
S&P ASX 200 Communication Services Sector (XTJ) Historical

S&P ASX 200 Communication Services Sector (XTJ)

1,481.30

-27.90

(-1.85%)

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
1714112100	1481.3	-27.9	-1.85	1509.2	1509.2	1481.3	0
1713939300	1509.2	-4.6	-0.30	1513.8	1528.6	1508.1	0
1713852900	1513.8	4.1	0.27	1509.7	1518.6	1509.7	0
1713766500	1509.7	25.7	1.73	1484	1509.7	1484	0
1713507300	1484	-11.2	-0.75	1495.2	1495.2	1470.5	0
1713420900	1495.2	-3.8	-0.25	1499	1501.5	1493.7	0
1713334500	1499	1.2	0.08	1497.8	1507	1495.7	0
1713248100	1497.8	-15.6	-1.03	1513.4	1513.4	1494.9	0
1713161700	1513.4	-16.1	-1.05	1529.5	1529.5	1513.4	0
1712902500	1529.5	-10.5	-0.68	1540	1540.9	1527.7	0
1712816100	1540	-11.9	-0.77	1551.9	1551.9	1536.5	0
1712729700	1551.9	8.9	0.58	1543	1556	1543	0
1712643300	1543	-0.7	-0.05	1546.4	1549.8	1537.7	0
1712553300	1543.7	0	0.00	1543.7	1543.7	1543.7	0
1712294100	1543.7	-10.1	-0.65	1553.8	1553.8	1537.9	0
1712207700	1553.8	6.5	0.42	1547.3	1556.4	1545.5	0
1712121300	1547.3	-16.4	-1.05	1563.7	1563.7	1537.5	0
1712034900	1563.7	-15.4	-0.98	1579.1	1581.4	1560.5	0
1711602900	1579.1	22.5	1.45	1556.6	1579.1	1556.6	0
1711516500	1556.6	2.7	0.17	1553.9	1563.7	1552.7	0
1711430100	1553.9	-15.6	-0.99	1569.5	1569.5	1548.2	0
1711343700	1569.5	11.6	0.74	1557.9	1574.1	1557.9	0
1711084500	1557.9	-8	-0.51	1565.9	1566.3	1557.6	0
1710998100	1565.9	10.5	0.68	1555.4	1571.1	1555.4	0
1710911700	1555.4	4.5	0.29	1550.9	1559.7	1550.9	0
1710825300	1550.9	-6.5	-0.42	1557.4	1559.7	1541.9	0
1710738900	1557.4	-2.4	-0.15	1559.8	1559.8	1548.5	0
1710479700	1559.8	-5.6	-0.36	1565.4	1565.4	1546.7	0
1710393300	1565.4	-11.2	-0.71	1576.6	1576.6	1562.2	0
1710306900	1576.6	5	0.32	1571.6	1581	1571.6	0
1710220500	1571.6	-2.5	-0.16	1574.1	1577.2	1565.6	0
1710134100	1574.1	-19.5	-1.22	1593.6	1593.6	1569	0
1709874900	1593.6	17.2	1.09	1576.4	1595	1576.4	0
1709788500	1576.4	4.7	0.30	1571.7	1584.1	1567.3	0
1709702100	1571.7	-3.7	-0.23	1575.4	1576.6	1562.7	0
1709615700	1575.4	-11.3	-0.71	1586.7	1586.7	1569.7	0
1709529300	1586.7	1.1	0.07	1585.6	1592.8	1583.6	0
1709270100	1585.6	-10.6	-0.66	1596.2	1596.2	1583.2	0
1709183700	1596.2	13.3	0.84	1582.9	1597.3	1577.1	0
1709097300	1582.9	-8.7	-0.55	1591.6	1592.4	1567.5	0
1709010900	1591.6	-2.2	-0.14	1593.8	1594.1	1578.9	0
1708924500	1593.8	-0.4	-0.03	1594.2	1599.9	1588.1	0
1708665300	1594.2	1.2	0.08	1593	1605.7	1588.3	0
1708578900	1593	-9.2	-0.57	1602.2	1608.8	1593	0
1708492500	1602.2	-17.5	-1.08	1619.7	1620.7	1595.3	0
1708406100	1619.7	23.4	1.47	1596.3	1624.3	1596.3	0
1708319700	1596.3	11.7	0.74	1584.6	1598.8	1582.3	0
1708060500	1584.6	-2.4	-0.15	1587	1599.9	1581.4	0
1707974100	1587	-7.2	-0.45	1594.2	1597.9	1581.4	0
1707887700	1594.2	-7.9	-0.49	1602.1	1602.1	1584.5	0
1707801300	1602.1	-18.2	-1.12	1620.3	1620.3	1588.6	0
1707714900	1620.3	3.1	0.19	1617.2	1630.2	1611.2	0
1707455700	1617.2	12.9	0.80	1604.3	1623	1601.9	0
1707369300	1604.3	-5.3	-0.33	1609.6	1617.6	1598.3	0
1707282900	1609.6	-5.7	-0.35	1615.3	1618.4	1604.4	0
1707196500	1615.3	-5	-0.31	1620.3	1620.3	1609.5	0
1707110100	1620.3	-11	-0.67	1631.3	1631.3	1617.9	0
1706850900	1631.3	26.3	1.64	1605	1631.3	1605	0
1706764500	1605	-9.6	-0.59	1614.6	1614.6	1594.4	0
1706678100	1614.6	4	0.25	1610.6	1615	1595	0
1706591700	1610.6	7.2	0.45	1603.4	1619.2	1603.4	0
1706505300	1603.4	-0.1	-0.01	1603.5	1607.7	1597.6	0

S&P ASX 200 Communicatio...

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