Hot Features
프리미엄
Australian SE All Ordinaries Index (XAO)
ASX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 182.2 | 2.15598338638 | 8450.9 | 8700.5 | 8450.9 | 0 | 0 | IX |
| 4 | 156.8 | 1.84986373772 | 8476.3 | 8700.5 | 8323.9 | 0 | 0 | IX |
| 12 | 341.8 | 4.12239335207 | 8291.3 | 8700.5 | 8118.4 | 0 | 0 | IX |
| 26 | 501 | 6.16077028074 | 8132.1 | 8700.5 | 7838 | 0 | 0 | IX |
| 52 | 1364.4 | 18.7708943828 | 7268.7 | 8700.5 | 7191 | 0 | 0 | IX |
| 156 | 903.2 | 11.684497859 | 7729.9 | 8700.5 | 6581.6 | 0 | 0 | IX |
| 260 | 1804.8 | 26.4311761346 | 6828.3 | 8700.5 | 4429.1 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732252500 | 8633.1 | 66.1 | 0.77 | 8567 | 8657.9 | 8567 | 0 |
| 1732166100 | 8567 | -12.1 | -0.14 | 8579.1 | 8614.8 | 8549.8 | 0 |
| 1732079700 | 8579.1 | -50.1 | -0.58 | 8629.2 | 8635.5 | 8571.6 | 0 |
| 1731993300 | 8629.2 | 74.8 | 0.87 | 8554.4 | 8700.5 | 8554.4 | 0 |
| 1731906900 | 8554.4 | 15.4 | 0.18 | 8539 | 8571.1 | 8500.2 | 0 |
| 1731647700 | 8539 | 59.1 | 0.70 | 8479.9 | 8539 | 8479.9 | 0 |
| 1731561300 | 8479.9 | 29 | 0.34 | 8450.9 | 8492.1 | 8450.9 | 0 |
| 1731474900 | 8450.9 | -64.3 | -0.76 | 8515.2 | 8515.2 | 8401.9 | 0 |
| 1731388500 | 8515.2 | -3.7 | -0.04 | 8518.9 | 8518.9 | 8469.9 | 0 |
| 1731302100 | 8518.9 | -33.7 | -0.39 | 8552.6 | 8552.6 | 8502.4 | 0 |
| 1731042900 | 8552.6 | 71 | 0.84 | 8481.6 | 8580 | 8481.6 | 0 |
| 1730956500 | 8481.6 | 25.6 | 0.30 | 8456 | 8489.9 | 8405.2 | 0 |
| 1730870100 | 8456 | 68.2 | 0.81 | 8387.8 | 8481.4 | 8387.8 | 0 |
| 1730783700 | 8387.8 | -35 | -0.42 | 8422.8 | 8423.1 | 8369.8 | 0 |
| 1730697300 | 8422.8 | 43.1 | 0.51 | 8379.7 | 8437.3 | 8379.7 | 0 |
| 1730438100 | 8379.7 | -42.4 | -0.50 | 8422.1 | 8422.1 | 8323.9 | 0 |
| 1730351700 | 8422.1 | -17.4 | -0.21 | 8439.5 | 8444.2 | 8391.8 | 0 |
| 1730265300 | 8439.5 | -66.4 | -0.78 | 8505.9 | 8515.1 | 8427.9 | 0 |
| 1730178900 | 8505.9 | 27.7 | 0.33 | 8478.2 | 8528.2 | 8478.2 | 0 |
| 1730092500 | 8478.2 | 10.9 | 0.13 | 8467.3 | 8485.1 | 8454.8 | 0 |
| 1729833300 | 8467.3 | 13.4 | 0.16 | 8453.9 | 8504.4 | 8453.9 | 0 |
| 1729746900 | 8453.9 | -22.4 | -0.26 | 8476.3 | 8494.9 | 8437.8 | 0 |
| 1729660500 | 8476.3 | 7.3 | 0.09 | 8469 | 8495.8 | 8460.8 | 0 |
| 1729574100 | 8469 | -135.1 | -1.57 | 8604.1 | 8604.1 | 8465.9 | 0 |
| 1729487700 | 8604.1 | 52.9 | 0.62 | 8551.9 | 8618.1 | 8551.9 | 0 |
| 1729228500 | 8551.2 | -72.9 | -0.85 | 8624.1 | 8624.1 | 8530.4 | 0 |
| 1729142100 | 8624.1 | 67.5 | 0.79 | 8556.6 | 8654.7 | 8556.6 | 0 |
| 1729055700 | 8556.6 | -42 | -0.49 | 8598.6 | 8598.6 | 8552.6 | 0 |
| 1728969300 | 8598.6 | 69.1 | 0.81 | 8529.5 | 8608.2 | 8529.5 | 0 |
| 1728882900 | 8529.5 | 38 | 0.45 | 8491.5 | 8547.7 | 8491.5 | 0 |
| 1728623700 | 8491.5 | -7.2 | -0.08 | 8498.7 | 8505 | 8478.3 | 0 |
| 1728537300 | 8498.7 | 41.9 | 0.50 | 8456.8 | 8515.2 | 8456.8 | 0 |
| 1728450900 | 8456.8 | 13.1 | 0.16 | 8443.7 | 8496.5 | 8441.3 | 0 |
| 1728364500 | 8443.7 | -35.3 | -0.42 | 8479 | 8495.3 | 8429.4 | 0 |
| 1728278100 | 8479 | 62.4 | 0.74 | 8416.6 | 8483.6 | 8416.6 | 0 |
| 1728022500 | 8416.6 | -57.7 | -0.68 | 8474.3 | 8474.3 | 8373.7 | 0 |
| 1727936100 | 8474.3 | 4.4 | 0.05 | 8469.9 | 8493.2 | 8454.9 | 0 |
| 1727849700 | 8469.9 | -12 | -0.14 | 8481.9 | 8487.3 | 8448 | 0 |
| 1727763300 | 8481.9 | -56.5 | -0.66 | 8538.4 | 8538.4 | 8460.9 | 0 |
| 1727676900 | 8538.4 | 61.6 | 0.73 | 8476.8 | 8552.6 | 8476.8 | 0 |
| 1727417700 | 8476.8 | 14 | 0.17 | 8462.8 | 8487.8 | 8462.8 | 0 |
| 1727331300 | 8462.8 | 90.1 | 1.08 | 8372.8 | 8464.8 | 8372.8 | 0 |
| 1727244900 | 8372.7 | -12.4 | -0.15 | 8385.1 | 8424.8 | 8361.4 | 0 |
| 1727158500 | 8385.1 | 0.9 | 0.01 | 8384.2 | 8407.9 | 8350.5 | 0 |
| 1727072100 | 8384.2 | -53 | -0.63 | 8437.2 | 8437.2 | 8359 | 0 |
| 1726812900 | 8437.2 | 20.2 | 0.24 | 8417 | 8474.1 | 8415.8 | 0 |
| 1726726500 | 8417 | 52.7 | 0.63 | 8364.3 | 8425.4 | 8355.7 | 0 |
| 1726640100 | 8364.3 | 3.1 | 0.04 | 8361.2 | 8375.6 | 8335.6 | 0 |
| 1726553700 | 8361.2 | 20.1 | 0.24 | 8341.1 | 8371.8 | 8341.1 | 0 |
| 1726467300 | 8341.1 | 17.6 | 0.21 | 8323.5 | 8366.4 | 8323.5 | 0 |
| 1726208100 | 8323.5 | 30.4 | 0.37 | 8293.1 | 8362.2 | 8293.1 | 0 |
| 1726121700 | 8293.1 | 97.9 | 1.19 | 8195.2 | 8296.4 | 8188.2 | 0 |
| 1726035300 | 8195.2 | -21.8 | -0.27 | 8217 | 8229.9 | 8171.9 | 0 |
| 1725948900 | 8217 | 25.1 | 0.31 | 8191.9 | 8259.7 | 8191.9 | 0 |
| 1725862500 | 8191.9 | -22.9 | -0.28 | 8214.8 | 8214.8 | 8118.4 | 0 |
| 1725603300 | 8214.8 | 27.1 | 0.33 | 8187.7 | 8232.3 | 8187.7 | 0 |
| 1725516900 | 8187.7 | 30.7 | 0.38 | 8157 | 8198.2 | 8157 | 0 |
| 1725430500 | 8157 | -165.7 | -1.99 | 8322.7 | 8322.7 | 8136.5 | 0 |
| 1725344100 | 8322.7 | -8.1 | -0.10 | 8330.8 | 8331 | 8296.3 | 0 |
| 1725257700 | 8330.8 | 14.1 | 0.17 | 8316.3 | 8337.5 | 8267.3 | 0 |
| 1724998500 | 8316.7 | 53.1 | 0.64 | 8263.6 | 8316.7 | 8263.6 | 0 |
| 1724912100 | 8263.6 | -27.7 | -0.33 | 8291.3 | 8291.3 | 8237.1 | 0 |
| 1724825700 | 8291.3 | -5.8 | -0.07 | 8297.1 | 8297.1 | 8235.7 | 0 |
| 1724739300 | 8297.1 | -14.4 | -0.17 | 8311.5 | 8329.9 | 8288 | 0 |
| 1724652900 | 8311.5 | 62.4 | 0.76 | 8249.1 | 8317.5 | 8249.1 | 0 |
| 1724393700 | 8249.1 | -9 | -0.11 | 8258.1 | 8258.1 | 8218.8 | 0 |
