Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XASX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 4.8975 | 0.08 | 1.67% | 4.8975 | 4.8975 | 4.8975 | 4 |
| Jul 25 2024 | 4.817 | 0.00 | 0.00% | 4.817 | 4.817 | 4.817 | 0 |
| Jul 24 2024 | 4.817 | 0.00 | -0.09% | 4.818 | 4.818 | 4.808 | 752 |
| Jul 23 2024 | 4.8215 | -0.03 | -0.71% | 4.84 | 4.847 | 4.8215 | 34 |
| Jul 22 2024 | 4.856 | 0.03 | 0.58% | 4.856 | 4.856 | 4.856 | 1 |
| Jul 19 2024 | 4.828 | -0.04 | -0.80% | 4.828 | 4.828 | 4.828 | 616 |
| Jul 18 2024 | 4.867 | 0.00 | 0.00% | 4.867 | 4.867 | 4.867 | 0 |
| Jul 17 2024 | 4.867 | -0.02 | -0.36% | 4.867 | 4.867 | 4.867 | 2 |
| Jul 16 2024 | 4.8845 | 0.06 | 1.19% | 4.844 | 4.8845 | 4.844 | 3 |
| Jul 15 2024 | 4.827 | -0.07 | -1.42% | 4.8665 | 4.88 | 4.827 | 270 |
| Jul 12 2024 | 4.8965 | 0.11 | 2.21% | 4.8965 | 4.8965 | 4.8965 | 2 |
| Jul 11 2024 | 4.7905 | 0.00 | 0.00% | 4.7905 | 4.7905 | 4.7905 | 0 |
| Jul 10 2024 | 4.7905 | 0.01 | 0.28% | 4.7515 | 4.7905 | 4.7515 | 132 |
| Jul 09 2024 | 4.777 | 0.00 | 0.10% | 4.7895 | 4.7895 | 4.777 | 33 |
| Jul 08 2024 | 4.772 | 0.00 | 0.00% | 4.772 | 4.772 | 4.772 | 0 |
| Jul 05 2024 | 4.772 | -0.06 | -1.18% | 4.834 | 4.834 | 4.772 | 857 |
| Jul 04 2024 | 4.829 | 0.05 | 1.05% | 4.8155 | 4.829 | 4.814 | 148 |
| Jul 03 2024 | 4.779 | 0.03 | 0.66% | 4.779 | 4.779 | 4.779 | 100 |
| Jul 02 2024 | 4.7475 | -0.05 | -1.06% | 4.743 | 4.7475 | 4.743 | 1,003 |
| Jul 01 2024 | 4.7985 | -0.02 | -0.34% | 4.7995 | 4.7995 | 4.7985 | 53 |
| Jun 28 2024 | 4.815 | -0.05 | -1.03% | 4.815 | 4.815 | 4.815 | 15 |
| Jun 27 2024 | 4.865 | 0.00 | 0.00% | 4.865 | 4.865 | 4.865 | 0 |
| Jun 26 2024 | 4.865 | 0.00 | 0.00% | 4.865 | 4.865 | 4.865 | 0 |
| Jun 25 2024 | 4.865 | 0.02 | 0.33% | 4.862 | 4.865 | 4.862 | 12 |
| Jun 24 2024 | 4.849 | 0.00 | -0.04% | 4.77 | 4.8665 | 4.77 | 324 |
| Jun 21 2024 | 4.851 | 0.02 | 0.47% | 4.851 | 4.851 | 4.851 | 124 |
| Jun 20 2024 | 4.8285 | 0.00 | 0.00% | 4.8285 | 4.8285 | 4.8285 | 0 |
| Jun 19 2024 | 4.8285 | 0.02 | 0.43% | 4.8285 | 4.8285 | 4.8285 | 4 |
| Jun 18 2024 | 4.808 | -0.03 | -0.64% | 4.808 | 4.808 | 4.808 | 1 |
| Jun 17 2024 | 4.839 | 0.04 | 0.77% | 4.835 | 4.839 | 4.835 | 439 |
| Jun 14 2024 | 4.802 | -0.01 | -0.11% | 4.828 | 4.828 | 4.802 | 215 |
| Jun 13 2024 | 4.8075 | -0.03 | -0.63% | 4.8075 | 4.8075 | 4.8075 | 4 |
| Jun 12 2024 | 4.838 | -0.01 | -0.14% | 4.852 | 4.852 | 4.838 | 461 |
| Jun 11 2024 | 4.845 | 0.01 | 0.22% | 4.845 | 4.845 | 4.845 | 28 |
| Jun 10 2024 | 4.8345 | 0.00 | 0.09% | 4.828 | 4.8345 | 4.828 | 38 |
| Jun 07 2024 | 4.83 | -0.02 | -0.34% | 4.83 | 4.83 | 4.83 | 5 |
| Jun 06 2024 | 4.8465 | 0.03 | 0.55% | 4.8465 | 4.8465 | 4.8465 | 220 |
| Jun 05 2024 | 4.82 | -0.01 | -0.27% | 4.82 | 4.82 | 4.82 | 13 |
| Jun 04 2024 | 4.833 | 0.02 | 0.42% | 4.804 | 4.833 | 4.7925 | 751 |
| Jun 03 2024 | 4.813 | 0.04 | 0.91% | 4.813 | 4.813 | 4.813 | 43 |
| May 31 2024 | 4.7695 | 0.02 | 0.41% | 4.7615 | 4.7695 | 4.7615 | 3,050 |
| May 30 2024 | 4.75 | 0.00 | 0.02% | 4.75 | 4.75 | 4.75 | 250 |
| May 29 2024 | 4.749 | -0.04 | -0.92% | 4.749 | 4.749 | 4.749 | 1,050 |
| May 28 2024 | 4.793 | -0.02 | -0.31% | 4.793 | 4.793 | 4.793 | 100 |
| May 27 2024 | 4.808 | 0.03 | 0.66% | 4.808 | 4.808 | 4.808 | 300 |
| May 24 2024 | 4.7765 | -0.03 | -0.64% | 4.7765 | 4.7765 | 4.7765 | 1 |
| May 23 2024 | 4.8075 | -0.01 | -0.11% | 4.831 | 4.831 | 4.8075 | 33 |
| May 22 2024 | 4.813 | -0.05 | -1.08% | 4.813 | 4.813 | 4.813 | 100 |
| May 21 2024 | 4.8655 | 0.04 | 0.73% | 4.8405 | 4.8655 | 4.84 | 3,489 |
| May 20 2024 | 4.83 | -0.02 | -0.42% | 4.8515 | 4.8515 | 4.83 | 521 |
| May 17 2024 | 4.8505 | 0.02 | 0.31% | 4.8505 | 4.8505 | 4.8505 | 8 |
| May 16 2024 | 4.8355 | 0.00 | 0.00% | 4.8355 | 4.8355 | 4.8355 | 0 |
| May 15 2024 | 4.8355 | 0.00 | -0.06% | 4.8345 | 4.8355 | 4.8345 | 47 |
| May 14 2024 | 4.8385 | 0.04 | 0.87% | 4.8215 | 4.8385 | 4.8215 | 400 |
| May 13 2024 | 4.797 | 0.00 | 0.00% | 4.797 | 4.797 | 4.797 | 0 |
| May 10 2024 | 4.797 | 0.02 | 0.38% | 4.797 | 4.797 | 4.797 | 13 |
| May 09 2024 | 4.779 | 0.01 | 0.18% | 4.761 | 4.779 | 4.761 | 21 |
| May 08 2024 | 4.7705 | 0.04 | 0.76% | 4.7705 | 4.7705 | 4.7705 | 3 |
| May 07 2024 | 4.7345 | 0.02 | 0.37% | 4.728 | 4.7345 | 4.728 | 108 |
| May 06 2024 | 4.717 | 0.02 | 0.37% | 4.717 | 4.717 | 4.717 | 13 |
| May 03 2024 | 4.6995 | 0.03 | 0.59% | 4.653 | 4.6995 | 4.653 | 1,626 |
| May 02 2024 | 4.672 | 0.01 | 0.16% | 4.6665 | 4.672 | 4.6665 | 2,287 |
| Apr 30 2024 | 4.6645 | 0.01 | 0.31% | 4.66 | 4.6785 | 4.66 | 1,695 |
| Apr 29 2024 | 4.65 | 0.04 | 0.96% | 4.65 | 4.65 | 4.65 | 200 |
