Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XASX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 413.925 | 6.25 | 1.53% | 410.00 | 413.95 | 409.675 | 34,078 |
| Jul 25 2024 | 407.675 | 1.20 | 0.30% | 401.75 | 407.925 | 400.175 | 10,141 |
| Jul 24 2024 | 406.475 | -0.73 | -0.18% | 404.90 | 407.25 | 404.50 | 26,785 |
| Jul 23 2024 | 407.20 | -1.70 | -0.42% | 408.20 | 408.325 | 406.50 | 8,513 |
| Jul 22 2024 | 408.90 | 2.80 | 0.69% | 407.45 | 411.75 | 407.45 | 74,310 |
| Jul 19 2024 | 406.10 | -2.10 | -0.51% | 405.85 | 407.875 | 403.975 | 159,993 |
| Jul 18 2024 | 408.20 | -0.40 | -0.10% | 411.15 | 414.475 | 407.45 | 15,951 |
| Jul 17 2024 | 408.60 | 0.60 | 0.15% | 405.80 | 408.875 | 405.25 | 17,235 |
| Jul 16 2024 | 408.00 | 0.13 | 0.03% | 407.15 | 408.25 | 405.875 | 5,156 |
| Jul 15 2024 | 407.875 | -3.88 | -0.94% | 407.70 | 411.60 | 407.25 | 42,518 |
| Jul 12 2024 | 411.75 | 2.63 | 0.64% | 410.25 | 412.20 | 409.325 | 11,995 |
| Jul 11 2024 | 409.125 | 2.02 | 0.50% | 407.45 | 412.025 | 406.85 | 4,694 |
| Jul 10 2024 | 407.10 | 3.68 | 0.91% | 405.45 | 407.475 | 404.525 | 5,740 |
| Jul 09 2024 | 403.425 | -2.23 | -0.55% | 404.85 | 407.625 | 403.15 | 22,482 |
| Jul 08 2024 | 405.65 | 0.30 | 0.07% | 407.30 | 407.925 | 405.65 | 3,338 |
| Jul 05 2024 | 405.35 | -1.70 | -0.42% | 408.90 | 409.55 | 404.375 | 54,808 |
| Jul 04 2024 | 407.05 | 2.65 | 0.66% | 406.55 | 408.425 | 406.50 | 2,547 |
| Jul 03 2024 | 404.40 | 1.80 | 0.45% | 404.50 | 404.625 | 402.70 | 35,716 |
| Jul 02 2024 | 402.60 | -2.90 | -0.72% | 402.65 | 404.375 | 401.50 | 9,240 |
| Jul 01 2024 | 405.50 | -0.65 | -0.16% | 407.25 | 408.30 | 405.30 | 12,205 |
| Jun 28 2024 | 406.15 | -1.65 | -0.40% | 408.60 | 409.65 | 406.15 | 20,739 |
| Jun 27 2024 | 407.80 | -2.03 | -0.49% | 409.40 | 410.025 | 407.475 | 1,058 |
| Jun 26 2024 | 409.825 | -0.28 | -0.07% | 412.15 | 412.675 | 407.65 | 10,396 |
| Jun 25 2024 | 410.10 | -1.80 | -0.44% | 411.45 | 412.025 | 409.775 | 1,754 |
| Jun 24 2024 | 411.90 | 2.95 | 0.72% | 409.70 | 413.30 | 409.55 | 14,859 |
| Jun 21 2024 | 408.95 | -1.25 | -0.30% | 409.85 | 410.375 | 406.60 | 5,706 |
| Jun 20 2024 | 410.20 | 3.05 | 0.75% | 408.20 | 410.40 | 407.625 | 6,905 |
| Jun 19 2024 | 407.15 | -0.65 | -0.16% | 406.05 | 407.85 | 406.05 | 4,205 |
| Jun 18 2024 | 407.80 | 1.93 | 0.47% | 406.75 | 408.125 | 406.20 | 6,396 |
| Jun 17 2024 | 405.875 | -0.60 | -0.15% | 406.00 | 406.525 | 404.975 | 1,674 |
| Jun 14 2024 | 406.475 | 0.20 | 0.05% | 407.20 | 407.20 | 404.50 | 42,156 |
| Jun 13 2024 | 406.275 | -3.38 | -0.82% | 408.95 | 411.00 | 405.05 | 84,092 |
| Jun 12 2024 | 409.65 | 5.75 | 1.42% | 406.65 | 412.05 | 406.10 | 9,471 |
| Jun 11 2024 | 403.90 | -4.68 | -1.14% | 408.50 | 411.85 | 402.70 | 13,011 |
| Jun 10 2024 | 408.575 | -1.58 | -0.38% | 408.55 | 409.30 | 406.80 | 48,070 |
| Jun 07 2024 | 410.15 | -1.50 | -0.36% | 410.05 | 411.325 | 408.75 | 51,125 |
| Jun 06 2024 | 411.65 | 0.95 | 0.23% | 411.55 | 417.75 | 411.225 | 4,056 |
| Jun 05 2024 | 410.70 | 1.18 | 0.29% | 409.95 | 410.925 | 409.05 | 115,050 |
| Jun 04 2024 | 409.525 | -0.48 | -0.12% | 410.05 | 413.975 | 405.475 | 8,118 |
| Jun 03 2024 | 410.00 | 2.80 | 0.69% | 408.90 | 411.925 | 408.675 | 12,006 |
| May 31 2024 | 407.20 | 1.25 | 0.31% | 406.20 | 407.95 | 405.825 | 72,116 |
| May 30 2024 | 405.95 | 3.60 | 0.89% | 401.30 | 406.425 | 400.425 | 206,798 |
| May 29 2024 | 402.35 | -4.23 | -1.04% | 404.75 | 405.325 | 402.20 | 23,633 |
| May 28 2024 | 406.575 | -3.58 | -0.87% | 407.85 | 411.35 | 405.525 | 37,100 |
| May 24 2024 | 410.15 | 0.10 | 0.02% | 408.30 | 410.60 | 407.90 | 184,864 |
| May 23 2024 | 410.05 | 0.20 | 0.05% | 410.50 | 410.85 | 408.65 | 26,367 |
| May 22 2024 | 409.85 | -5.50 | -1.32% | 409.40 | 410.625 | 408.55 | 67,596 |
| May 21 2024 | 415.35 | 0.70 | 0.17% | 413.80 | 415.40 | 412.725 | 55,328 |
| May 20 2024 | 414.65 | -0.60 | -0.14% | 415.45 | 415.575 | 414.525 | 59,627 |
| May 17 2024 | 415.25 | -0.65 | -0.16% | 416.00 | 416.275 | 413.925 | 125,938 |
| May 16 2024 | 415.90 | 0.30 | 0.07% | 415.65 | 417.875 | 414.825 | 91,522 |
| May 15 2024 | 415.60 | 1.50 | 0.36% | 415.20 | 418.525 | 413.05 | 144,148 |
| May 14 2024 | 414.10 | 1.88 | 0.45% | 414.00 | 415.225 | 413.075 | 13,835 |
| May 13 2024 | 412.225 | -1.15 | -0.28% | 414.00 | 414.225 | 411.70 | 56,873 |
| May 10 2024 | 413.375 | 2.30 | 0.56% | 411.75 | 414.125 | 411.275 | 88,790 |
| May 09 2024 | 411.075 | 0.97 | 0.24% | 409.50 | 411.975 | 409.25 | 20,530 |
| May 08 2024 | 410.10 | 2.48 | 0.61% | 410.85 | 411.175 | 408.75 | 76,933 |
| May 07 2024 | 407.625 | 5.02 | 1.25% | 403.85 | 408.15 | 403.775 | 199,973 |
| May 03 2024 | 402.60 | 2.85 | 0.71% | 400.35 | 405.325 | 399.575 | 120,887 |
| May 02 2024 | 399.75 | 2.35 | 0.59% | 400.00 | 400.325 | 394.90 | 65,051 |
| May 01 2024 | 397.40 | 0.02 | 0.01% | 397.40 | 397.40 | 397.40 | 13,225 |
| Apr 30 2024 | 397.375 | 1.30 | 0.33% | 400.10 | 400.10 | 397.00 | 58,186 |
| Apr 29 2024 | 396.075 | 1.07 | 0.27% | 396.95 | 398.05 | 395.775 | 22,217 |
