ASX All Ordinaries Gold

AXGD
🏛️ australia →
15,502.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 15,316.50 15,316.50 15,224.20 15,224.20 59,149.9K
10:00 15,230.60 15,243.40 15,230.60 15,243.40 5,985.6K
10:01 15,200.00 15,216.60 15,200.00 15,216.60 3,746.9K
10:02 15,250.90 15,250.90 15,246.80 15,246.80 1,549.1K
10:03 15,208.40 15,217.60 15,208.40 15,217.60 1,692.7K
10:04 15,226.00 15,244.80 15,226.00 15,244.80 1,518.8K
10:05 15,254.70 15,262.30 15,254.70 15,262.30 668.9K
10:06 15,274.30 15,274.30 15,266.60 15,266.60 715.0K
10:07 15,269.90 15,283.50 15,269.90 15,283.50 1,079.5K
10:08 15,283.40 15,286.40 15,283.40 15,286.40 1,141.5K
10:09 15,304.80 15,304.80 15,296.70 15,296.70 1,511.1K
10:10 15,302.10 15,303.90 15,302.10 15,303.90 5,049.3K
10:11 15,303.50 15,308.20 15,303.50 15,308.20 1,750.8K
10:12 15,303.40 15,303.40 15,288.80 15,288.80 1,965.4K
10:13 15,285.30 15,285.30 15,277.90 15,277.90 981.9K
10:14 15,273.80 15,273.80 15,258.30 15,258.30 1,302.5K
10:15 15,243.30 15,243.30 15,241.20 15,241.20 783.2K
10:16 15,243.10 15,243.10 15,240.20 15,240.20 777.9K
10:17 15,250.70 15,252.10 15,250.70 15,252.10 473.3K
10:18 15,263.10 15,263.10 15,242.30 15,242.30 486.0K
10:19 15,247.40 15,257.40 15,247.40 15,257.40 707.7K
10:20 15,261.40 15,266.20 15,261.40 15,266.20 444.2K
10:21 15,274.60 15,274.60 15,268.70 15,268.70 272.0K
10:22 15,293.70 15,299.40 15,293.70 15,299.40 1,146.6K
10:23 15,307.30 15,310.40 15,307.30 15,310.40 1,602.4K
10:24 15,320.90 15,327.10 15,320.90 15,327.10 1,593.3K
10:25 15,314.60 15,316.50 15,314.60 15,316.50 447.3K
10:26 15,326.30 15,331.50 15,326.30 15,331.50 761.0K
10:27 15,312.60 15,312.60 15,306.50 15,306.50 290.5K
10:28 15,309.00 15,309.00 15,305.90 15,305.90 509.1K
10:29 15,301.40 15,307.90 15,301.40 15,307.90 596.2K
10:30 15,319.90 15,327.70 15,319.90 15,327.70 882.6K
10:31 15,331.40 15,348.50 15,331.40 15,348.50 740.3K
10:32 15,344.30 15,345.60 15,344.30 15,345.60 1,028.2K
10:33 15,352.60 15,352.60 15,350.80 15,350.80 1,520.0K
10:34 15,341.90 15,343.30 15,341.90 15,343.30 673.5K
10:35 15,346.90 15,347.70 15,346.90 15,347.70 2,354.0K
10:36 15,345.10 15,345.70 15,345.10 15,345.70 820.3K
10:37 15,325.40 15,332.60 15,325.40 15,332.60 493.8K
10:38 15,329.20 15,329.20 15,299.10 15,299.10 1,038.2K
10:39 15,301.20 15,301.20 15,276.90 15,276.90 2,508.1K
10:40 15,279.60 15,279.60 15,275.50 15,275.50 1,254.8K
10:41 15,273.30 15,274.60 15,273.30 15,274.60 709.2K
10:42 15,267.00 15,274.20 15,267.00 15,274.20 477.3K
10:43 15,287.80 15,287.80 15,278.30 15,278.30 786.3K
10:44 15,275.80 15,278.50 15,275.80 15,278.50 348.0K
10:45 15,289.60 15,289.70 15,289.60 15,289.70 285.6K
10:46 15,287.90 15,311.60 15,287.90 15,311.60 747.0K
10:47 15,316.60 15,321.20 15,316.60 15,321.20 343.2K
10:48 15,323.80 15,323.80 15,305.40 15,305.40 194.6K
10:49 15,301.30 15,302.40 15,301.30 15,302.40 1,232.9K
10:50 15,312.90 15,327.00 15,312.90 15,327.00 1,688.4K
10:51 15,335.70 15,346.00 15,335.70 15,346.00 609.0K
10:52 15,344.40 15,347.40 15,344.40 15,347.40 1,039.8K
10:53 15,348.00 15,348.00 15,346.80 15,346.80 483.0K
10:54 15,348.20 15,351.00 15,348.20 15,351.00 665.6K
10:55 15,342.10 15,342.10 15,332.80 15,332.80 753.8K
10:56 15,315.90 15,317.00 15,315.90 15,317.00 82.1K
10:57 15,322.60 15,322.60 15,320.70 15,320.70 427.5K
10:58 15,321.40 15,323.20 15,321.40 15,323.20 455.4K
10:59 15,315.50 15,315.50 15,310.20 15,310.20 347.3K
11:00 15,310.70 15,310.70 15,309.10 15,309.10 372.1K
11:01 15,301.70 15,307.10 15,301.70 15,307.10 193.8K
11:02 15,297.80 15,298.30 15,297.80 15,298.30 1,674.0K
11:03 15,296.50 15,323.60 15,296.50 15,323.60 349.1K
11:04 15,312.70 15,317.00 15,312.70 15,317.00 382.1K
11:05 15,314.90 15,320.80 15,314.90 15,320.80 537.0K
11:06 15,329.70 15,329.70 15,327.10 15,327.10 387.4K
11:07 15,329.30 15,337.80 15,329.30 15,337.80 289.3K
11:08 15,334.80 15,348.80 15,334.80 15,348.80 502.0K
11:09 15,341.60 15,344.20 15,341.60 15,344.20 264.2K
11:10 15,342.80 15,342.80 15,340.50 15,340.50 137.9K
11:11 15,343.80 15,343.80 15,318.30 15,318.30 429.1K
11:12 15,319.10 15,319.10 15,313.40 15,313.40 309.8K
11:13 15,305.70 15,307.50 15,305.70 15,307.50 603.0K
11:14 15,300.20 15,300.20 15,296.60 15,296.60 825.3K
11:15 15,300.80 15,300.80 15,296.50 15,296.50 607.8K
11:16 15,294.10 15,294.10 15,292.80 15,292.80 230.6K
11:17 15,290.80 15,295.00 15,290.80 15,295.00 331.5K
11:18 15,280.00 15,280.00 15,276.50 15,276.50 332.6K
11:19 15,274.00 15,274.00 15,273.80 15,273.80 618.9K
11:20 15,271.90 15,271.90 15,266.30 15,266.30 3,028.8K
11:21 15,250.70 15,259.10 15,250.70 15,259.10 457.7K
11:22 15,259.10 15,264.70 15,259.10 15,264.70 461.3K
11:23 15,257.00 15,257.00 15,251.00 15,251.00 720.9K
11:24 15,252.40 15,255.20 15,252.40 15,255.20 225.7K
11:25 15,253.90 15,253.90 15,247.80 15,247.80 465.9K
11:26 15,244.90 15,249.20 15,244.90 15,249.20 232.3K
11:27 15,250.60 15,250.60 15,248.60 15,248.60 682.3K
11:28 15,250.70 15,263.00 15,250.70 15,263.00 2,022.6K
11:29 15,269.60 15,274.00 15,269.60 15,274.00 422.4K
11:30 15,276.90 15,276.90 15,276.50 15,276.50 120.3K
11:31 15,279.50 15,279.50 15,276.20 15,276.20 255.3K
11:32 15,279.80 15,279.80 15,277.50 15,277.50 437.8K
11:33 15,281.40 15,285.00 15,281.40 15,285.00 388.1K
11:34 15,294.40 15,295.40 15,294.40 15,295.40 207.3K
11:35 15,300.40 15,300.40 15,296.10 15,296.10 632.4K
11:36 15,297.50 15,300.40 15,297.50 15,300.40 813.0K
11:37 15,302.50 15,303.20 15,302.50 15,303.20 465.5K
11:38 15,306.40 15,308.30 15,306.40 15,308.30 96.4K
11:39 15,301.50 15,303.30 15,301.50 15,303.30 337.9K
11:40 15,307.80 15,307.80 15,302.10 15,302.10 180.7K
11:41 15,312.40 15,312.40 15,312.00 15,312.00 305.5K
11:42 15,312.00 15,312.10 15,312.00 15,312.10 215.6K
11:43 15,313.80 15,317.80 15,313.80 15,317.80 374.5K
11:44 15,320.70 15,320.70 15,320.70 15,320.70 216.1K
11:45 15,320.30 15,320.30 15,320.30 15,320.30 1,000.9K
11:46 15,330.90 15,330.90 15,330.90 15,330.90 657.7K
11:47 15,342.00 15,342.00 15,339.90 15,339.90 639.6K
11:48 15,338.80 15,338.80 15,333.80 15,333.80 372.3K
11:49 15,331.70 15,331.70 15,321.90 15,321.90 796.8K
11:50 15,318.80 15,318.80 15,318.00 15,318.00 389.8K
11:51 15,323.30 15,323.30 15,322.20 15,322.20 82.9K
11:52 15,322.50 15,322.50 15,320.30 15,320.30 299.2K
11:53 15,322.40 15,322.40 15,308.50 15,308.50 179.6K
11:54 15,310.50 15,311.80 15,310.50 15,311.80 136.1K
11:55 15,312.30 15,319.50 15,312.30 15,319.50 350.0K
11:56 15,318.90 15,318.90 15,317.90 15,317.90 267.2K
11:57 15,318.60 15,321.60 15,318.60 15,321.60 328.8K
11:58 15,322.80 15,326.20 15,322.80 15,326.20 629.8K
11:59 15,326.00 15,326.00 15,321.80 15,321.80 242.2K
12:00 15,322.20 15,322.20 15,319.70 15,319.70 0.0K
12:01 15,306.70 15,307.00 15,306.70 15,307.00 452.1K
12:02 15,310.40 15,310.40 15,302.60 15,302.60 130.5K
12:03 15,308.60 15,308.60 15,302.70 15,302.70 296.6K
12:04 15,300.60 15,300.60 15,294.30 15,294.30 236.8K
12:05 15,293.70 15,294.00 15,293.70 15,294.00 1,022.0K
12:06 15,296.60 15,296.60 15,291.30 15,291.30 116.6K
12:07 15,287.90 15,298.00 15,287.90 15,298.00 1,053.4K
12:08 15,295.90 15,295.90 15,291.40 15,291.40 388.0K
12:09 15,284.60 15,284.60 15,280.50 15,280.50 355.8K
12:10 15,279.80 15,279.80 15,273.70 15,273.70 189.8K
12:11 15,274.00 15,274.70 15,274.00 15,274.70 243.2K
12:12 15,265.70 15,266.40 15,265.70 15,266.40 314.6K
12:13 15,272.60 15,272.60 15,271.80 15,271.80 295.1K
12:14 15,269.50 15,271.00 15,269.50 15,271.00 430.5K
12:15 15,267.30 15,271.30 15,267.30 15,271.30 436.2K
12:16 15,275.40 15,281.90 15,275.40 15,281.90 269.6K
12:17 15,277.60 15,277.60 15,267.20 15,267.20 241.1K
12:18 15,261.20 15,261.20 15,245.30 15,245.30 287.6K
12:19 15,243.80 15,248.50 15,243.80 15,248.50 580.9K
12:20 15,249.40 15,253.80 15,249.40 15,253.80 355.1K
12:21 15,254.30 15,261.00 15,254.30 15,261.00 1,523.7K
12:22 15,262.40 15,262.40 15,258.20 15,258.20 579.6K
12:23 15,256.70 15,256.70 15,256.40 15,256.40 409.3K
12:24 15,257.40 15,258.00 15,257.40 15,258.00 655.2K
12:25 15,259.20 15,259.20 15,249.60 15,249.60 190.1K
12:26 15,252.30 15,252.80 15,252.30 15,252.80 125.0K
12:27 15,251.20 15,255.20 15,251.20 15,255.20 319.6K
12:28 15,256.50 15,256.50 15,254.60 15,254.60 108.7K
12:29 15,259.80 15,274.60 15,259.80 15,274.60 305.8K
12:30 15,274.70 15,274.70 15,273.40 15,273.40 795.6K
12:31 15,276.20 15,285.10 15,276.20 15,285.10 304.2K
12:32 15,290.10 15,307.50 15,290.10 15,307.50 2,685.3K
12:33 15,308.30 15,313.90 15,308.30 15,313.90 538.4K
12:34 15,317.20 15,321.90 15,317.20 15,321.90 758.2K
12:35 15,320.50 15,320.90 15,320.50 15,320.90 1,354.9K
12:36 15,325.40 15,327.70 15,325.40 15,327.70 1,410.6K
12:37 15,325.70 15,325.70 15,322.20 15,322.20 326.7K
12:38 15,327.40 15,327.40 15,324.80 15,324.80 839.9K
12:39 15,321.20 15,322.10 15,321.20 15,322.10 471.0K
12:40 15,317.10 15,317.10 15,311.80 15,311.80 730.3K
12:41 15,313.40 15,314.40 15,313.40 15,314.40 333.1K
12:42 15,311.60 15,311.60 15,305.40 15,305.40 408.6K
12:43 15,306.20 15,306.20 15,303.90 15,303.90 195.7K
12:44 15,301.60 15,301.60 15,297.70 15,297.70 115.9K
12:45 15,298.40 15,298.40 15,296.20 15,296.20 118.9K
12:46 15,278.40 15,279.60 15,278.40 15,279.60 317.9K
12:47 15,277.40 15,282.00 15,277.40 15,282.00 70.1K
12:48 15,282.80 15,282.80 15,279.90 15,279.90 1,338.9K
12:49 15,278.80 15,282.80 15,278.80 15,282.80 821.1K
12:50 15,278.80 15,278.80 15,276.60 15,276.60 795.0K
12:51 15,281.30 15,281.30 15,281.30 15,281.30 447.8K
12:52 15,279.60 15,285.50 15,279.60 15,285.50 137.9K
12:53 15,284.10 15,284.10 15,281.60 15,281.60 650.1K
12:54 15,281.70 15,287.00 15,281.70 15,287.00 153.9K
12:55 15,284.40 15,284.40 15,279.50 15,279.50 189.6K
12:56 15,283.10 15,285.40 15,283.10 15,285.40 283.8K
12:57 15,282.20 15,282.20 15,261.90 15,261.90 1,801.1K
12:58 15,259.30 15,259.30 15,257.60 15,257.60 970.3K
12:59 15,261.60 15,261.60 15,259.50 15,259.50 904.9K
13:00 15,261.90 15,261.90 15,255.00 15,255.00 158.3K
13:01 15,256.00 15,256.00 15,240.00 15,240.00 995.0K
13:02 15,230.10 15,230.10 15,223.40 15,223.40 211.9K
13:03 15,222.30 15,223.80 15,222.30 15,223.80 529.3K
13:04 15,225.10 15,226.50 15,225.10 15,226.50 505.7K
13:05 15,236.00 15,236.00 15,234.80 15,234.80 1,234.1K
13:06 15,235.60 15,252.20 15,235.60 15,252.20 1,186.3K
13:07 15,249.70 15,249.70 15,249.30 15,249.30 125.0K
13:08 15,251.70 15,251.70 15,241.70 15,241.70 148.2K
13:09 15,240.10 15,241.10 15,240.10 15,241.10 105.0K
13:10 15,238.40 15,238.40 15,236.60 15,236.60 106.3K
13:11 15,234.10 15,237.20 15,234.10 15,237.20 389.5K
13:12 15,240.60 15,240.60 15,233.70 15,233.70 78.0K
13:13 15,230.60 15,230.60 15,229.00 15,229.00 336.3K
13:14 15,231.60 15,231.60 15,223.90 15,223.90 370.3K
13:15 15,222.90 15,222.90 15,220.90 15,220.90 57.0K
13:16 15,223.60 15,225.30 15,223.60 15,225.30 93.6K
13:17 15,225.90 15,232.40 15,225.90 15,232.40 812.2K
13:18 15,241.40 15,241.40 15,238.40 15,238.40 460.9K
13:19 15,243.70 15,247.20 15,243.70 15,247.20 286.5K
13:20 15,249.50 15,252.00 15,249.50 15,252.00 351.0K
13:21 15,252.80 15,260.20 15,252.80 15,260.20 627.2K
13:22 15,262.90 15,262.90 15,260.90 15,260.90 276.8K
13:23 15,264.90 15,265.60 15,264.90 15,265.60 830.3K
13:24 15,271.90 15,271.90 15,266.90 15,266.90 85.1K
13:25 15,270.30 15,270.30 15,267.50 15,267.50 136.3K
13:26 15,265.20 15,268.30 15,265.20 15,268.30 217.6K
13:27 15,274.30 15,274.30 15,272.20 15,272.20 111.4K
13:28 15,273.70 15,276.00 15,273.70 15,276.00 1,263.5K
13:29 15,287.80 15,293.40 15,287.80 15,293.40 602.6K
13:30 15,292.50 15,296.00 15,292.50 15,296.00 300.8K
13:31 15,298.80 15,299.40 15,298.80 15,299.40 129.7K
13:32 15,299.50 15,301.20 15,299.50 15,301.20 81.9K
13:33 15,302.00 15,302.00 15,299.90 15,299.90 73.3K
13:34 15,298.80 15,299.50 15,298.80 15,299.50 462.1K
13:35 15,300.80 15,303.20 15,300.80 15,303.20 1,264.1K
13:36 15,307.20 15,307.20 15,301.90 15,301.90 611.0K
13:37 15,305.90 15,308.60 15,305.90 15,308.60 472.5K
13:38 15,305.20 15,305.60 15,305.20 15,305.60 123.9K
13:39 15,304.50 15,307.00 15,304.50 15,307.00 523.6K
13:40 15,308.60 15,309.50 15,308.60 15,309.50 97.5K
13:41 15,312.10 15,312.10 15,306.90 15,306.90 104.8K
13:42 15,303.80 15,303.80 15,302.20 15,302.20 273.2K
13:43 15,302.90 15,302.90 15,299.70 15,299.70 2,427.3K
13:44 15,299.90 15,306.20 15,299.90 15,306.20 242.1K
13:45 15,311.80 15,324.60 15,311.80 15,324.60 811.5K
13:46 15,323.70 15,323.70 15,320.00 15,320.00 169.9K
13:47 15,322.10 15,322.10 15,321.80 15,321.80 658.4K
13:48 15,327.40 15,329.30 15,327.40 15,329.30 143.1K
13:49 15,327.30 15,335.60 15,327.30 15,335.60 790.7K
13:50 15,336.20 15,336.20 15,331.00 15,331.00 199.4K
13:51 15,333.20 15,333.20 15,332.10 15,332.10 170.4K
13:52 15,337.10 15,337.10 15,331.10 15,331.10 151.6K
13:53 15,333.60 15,336.70 15,333.60 15,336.70 477.4K
13:54 15,337.10 15,339.50 15,337.10 15,339.50 864.0K
13:55 15,334.30 15,334.30 15,334.00 15,334.00 1,129.4K
13:56 15,337.60 15,340.40 15,337.60 15,340.40 7,669.9K
13:57 15,350.10 15,350.10 15,346.60 15,346.60 228.5K
13:58 15,347.80 15,347.80 15,344.90 15,344.90 547.4K
13:59 15,343.70 15,343.80 15,343.70 15,343.80 161.7K
14:00 15,347.10 15,347.10 15,344.10 15,344.10 338.0K
14:01 15,345.20 15,365.00 15,345.20 15,365.00 2,953.1K
14:02 15,369.60 15,369.60 15,367.30 15,367.30 432.7K
14:03 15,368.90 15,368.90 15,364.40 15,364.40 434.8K
14:04 15,367.10 15,368.40 15,367.10 15,368.40 781.5K
14:05 15,369.90 15,374.90 15,369.90 15,374.90 278.3K
14:06 15,380.50 15,384.40 15,380.50 15,384.40 239.5K
14:07 15,384.80 15,386.80 15,384.80 15,386.80 109.2K
14:08 15,388.40 15,389.30 15,388.40 15,389.30 201.9K
14:09 15,390.50 15,390.50 15,386.30 15,386.30 243.6K
14:10 15,389.60 15,390.10 15,389.60 15,390.10 191.4K
14:11 15,391.30 15,391.30 15,384.40 15,384.40 776.3K
14:12 15,383.60 15,383.90 15,383.60 15,383.90 116.6K
14:13 15,385.80 15,387.90 15,385.80 15,387.90 536.2K
14:14 15,386.70 15,387.30 15,386.70 15,387.30 198.7K
14:15 15,387.60 15,387.60 15,373.70 15,373.70 991.3K
14:16 15,371.60 15,371.70 15,371.60 15,371.70 188.0K
14:17 15,376.70 15,377.40 15,376.70 15,377.40 679.4K
14:18 15,376.80 15,379.80 15,376.80 15,379.80 182.6K
14:19 15,382.50 15,382.50 15,380.00 15,380.00 205.0K
14:20 15,380.20 15,380.20 15,373.90 15,373.90 329.9K
14:21 15,379.30 15,379.30 15,370.30 15,370.30 214.1K
14:22 15,377.80 15,381.40 15,377.80 15,381.40 337.6K
14:23 15,385.10 15,385.40 15,385.10 15,385.40 370.3K
14:24 15,385.40 15,385.90 15,385.40 15,385.90 139.5K
14:25 15,385.10 15,386.10 15,385.10 15,386.10 278.3K
14:26 15,386.70 15,386.70 15,386.30 15,386.30 378.2K
14:27 15,373.90 15,375.40 15,373.90 15,375.40 569.0K
14:28 15,378.50 15,379.00 15,378.50 15,379.00 771.8K
14:29 15,381.20 15,384.20 15,381.20 15,384.20 471.0K
14:30 15,381.40 15,381.40 15,378.50 15,378.50 63.3K
14:31 15,380.40 15,380.40 15,379.00 15,379.00 217.8K
14:32 15,377.70 15,392.00 15,377.70 15,392.00 1,067.0K
14:33 15,394.80 15,396.00 15,394.80 15,396.00 221.2K
14:34 15,392.90 15,402.90 15,392.90 15,402.90 1,521.9K
14:35 15,422.00 15,422.00 15,420.90 15,420.90 3,582.3K
14:36 15,424.50 15,426.60 15,424.50 15,426.60 1,384.2K
14:37 15,426.10 15,426.10 15,422.40 15,422.40 969.9K
14:38 15,424.50 15,425.70 15,424.50 15,425.70 338.6K
14:39 15,426.70 15,431.30 15,426.70 15,431.30 1,129.3K
14:40 15,433.50 15,435.10 15,433.50 15,435.10 343.9K
14:41 15,431.70 15,432.20 15,431.70 15,432.20 217.5K
14:42 15,433.20 15,433.20 15,420.50 15,420.50 474.6K
14:43 15,420.00 15,420.70 15,420.00 15,420.70 133.5K
14:44 15,421.80 15,422.90 15,421.80 15,422.90 247.3K
14:45 15,417.90 15,417.90 15,416.40 15,416.40 16,388.8K
14:46 15,420.30 15,420.30 15,418.70 15,418.70 411.9K
14:47 15,418.40 15,418.40 15,415.00 15,415.00 975.3K
14:48 15,419.80 15,419.80 15,418.40 15,418.40 707.0K
14:49 15,418.30 15,418.30 15,416.90 15,416.90 419.1K
14:50 15,422.90 15,422.90 15,422.00 15,422.00 482.8K
14:51 15,420.60 15,420.60 15,414.80 15,414.80 1,065.0K
14:52 15,414.70 15,414.70 15,414.50 15,414.50 556.1K
14:53 15,415.40 15,417.80 15,415.40 15,417.80 2,607.5K
14:54 15,418.20 15,418.20 15,417.00 15,417.00 395.2K
14:55 15,416.30 15,419.40 15,416.30 15,419.40 456.7K
14:56 15,415.60 15,416.90 15,415.60 15,416.90 182.0K
14:57 15,412.40 15,413.80 15,412.40 15,413.80 134.9K
14:58 15,412.60 15,413.20 15,412.60 15,413.20 301.0K
14:59 15,411.20 15,411.20 15,408.50 15,408.50 231.7K
15:00 15,416.70 15,419.60 15,416.70 15,419.60 721.5K
15:01 15,418.00 15,418.00 15,413.40 15,413.40 184.2K
15:02 15,410.70 15,410.70 15,406.40 15,406.40 342.1K
15:03 15,414.40 15,415.50 15,414.40 15,415.50 377.6K
15:04 15,416.00 15,425.10 15,416.00 15,425.10 384.9K
15:05 15,421.50 15,431.70 15,421.50 15,431.70 405.5K
15:06 15,432.00 15,433.50 15,432.00 15,433.50 450.9K
15:07 15,429.90 15,429.90 15,429.80 15,429.80 341.9K
15:08 15,429.60 15,429.60 15,427.20 15,427.20 770.0K
15:09 15,429.30 15,429.30 15,429.10 15,429.10 140.4K
15:10 15,426.60 15,430.30 15,426.60 15,430.30 514.5K
15:11 15,426.20 15,427.00 15,426.20 15,427.00 145.4K
15:12 15,427.60 15,427.60 15,423.50 15,423.50 321.7K
15:13 15,426.40 15,426.40 15,421.30 15,421.30 11,230.9K
15:14 15,417.30 15,418.00 15,417.30 15,418.00 272.3K
15:15 15,418.80 15,422.30 15,418.80 15,422.30 1,561.5K
15:16 15,418.50 15,418.70 15,418.50 15,418.70 352.5K
15:17 15,419.20 15,419.20 15,418.00 15,418.00 360.0K
15:18 15,419.70 15,419.70 15,418.30 15,418.30 138.3K
15:19 15,423.30 15,423.30 15,412.90 15,412.90 261.7K
15:20 15,414.40 15,418.40 15,414.40 15,418.40 214.2K
15:21 15,416.00 15,416.00 15,415.60 15,415.60 215.5K
15:22 15,414.50 15,417.70 15,414.50 15,417.70 727.7K
15:23 15,416.10 15,418.10 15,416.10 15,418.10 747.3K
15:24 15,421.80 15,421.80 15,419.70 15,419.70 657.8K
15:25 15,411.70 15,411.70 15,411.50 15,411.50 495.6K
15:26 15,407.20 15,407.20 15,406.60 15,406.60 425.1K
15:27 15,408.70 15,411.70 15,408.70 15,411.70 1,035.2K
15:28 15,413.90 15,413.90 15,412.20 15,412.20 5,661.9K
15:29 15,411.80 15,411.80 15,411.20 15,411.20 349.1K
15:30 15,408.10 15,410.10 15,408.10 15,410.10 428.1K
15:31 15,410.40 15,410.40 15,409.80 15,409.80 851.4K
15:32 15,411.60 15,411.90 15,411.60 15,411.90 326.8K
15:33 15,414.60 15,414.60 15,408.90 15,408.90 537.2K
15:34 15,415.40 15,415.40 15,411.70 15,411.70 390.0K
15:35 15,411.80 15,413.90 15,411.80 15,413.90 444.9K
15:36 15,421.70 15,421.70 15,420.00 15,420.00 839.0K
15:37 15,416.70 15,419.10 15,416.70 15,419.10 1,331.9K
15:38 15,417.90 15,418.80 15,417.90 15,418.80 1,082.9K
15:39 15,411.80 15,415.90 15,411.80 15,415.90 695.8K
15:40 15,416.20 15,416.20 15,415.80 15,415.80 422.1K
15:41 15,421.40 15,421.40 15,418.60 15,418.60 1,157.1K
15:42 15,417.00 15,418.50 15,417.00 15,418.50 165.2K
15:43 15,420.90 15,422.30 15,420.90 15,422.30 689.2K
15:44 15,421.20 15,430.00 15,421.20 15,430.00 964.3K
15:45 15,437.00 15,438.30 15,437.00 15,438.30 720.4K
15:46 15,432.30 15,434.50 15,432.30 15,434.50 478.1K
15:47 15,439.10 15,439.10 15,438.30 15,438.30 656.3K
15:48 15,436.80 15,436.80 15,435.90 15,435.90 313.0K
15:49 15,438.00 15,438.00 15,435.40 15,435.40 315.7K
15:50 15,434.20 15,439.60 15,434.20 15,439.60 2,366.9K
15:51 15,442.00 15,442.00 15,440.70 15,440.70 943.1K
15:52 15,442.30 15,442.30 15,441.00 15,441.00 605.1K
15:53 15,438.40 15,439.60 15,438.40 15,439.60 452.6K
15:54 15,440.90 15,446.20 15,440.90 15,446.20 1,233.6K
15:55 15,450.90 15,451.00 15,450.90 15,451.00 953.2K
15:56 15,452.00 15,452.50 15,452.00 15,452.50 1,239.6K
15:57 15,447.30 15,452.10 15,447.30 15,452.10 3,045.0K
15:58 15,451.70 15,456.30 15,451.70 15,456.30 1,006.8K
15:59 15,463.90 15,466.60 15,463.90 15,466.60 1,403.8K
16:00 15,468.70 15,468.70 15,465.90 15,465.90 555.0K
16:01 15,465.90 15,465.90 15,465.90 15,465.90 0.0K
16:02 15,465.90 15,465.90 15,465.90 15,465.90 0.0K
16:03 15,465.90 15,465.90 15,465.90 15,465.90 0.0K
16:04 15,465.90 15,502.50 15,465.90 15,502.50 138,106.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 15,316.50 15,502.50 15,200.00 15,502.50 467.1M
2025-09-25 15,585.70 15,585.70 15,302.40 15,316.50 328.4M
2025-09-24 15,613.90 15,613.90 15,342.60 15,585.70 334.3M
2025-09-23 15,286.40 15,710.90 15,286.40 15,613.90 478.1M
2025-09-22 14,320.70 15,289.90 14,320.70 15,286.40 406.8M
2025-09-19 14,205.60 14,388.80 14,205.60 14,320.70 1,554.2M
2025-09-18 14,158.90 14,240.00 14,058.00 14,205.60 205.1M
2025-09-17 14,417.10 14,417.10 14,113.50 14,158.90 237.3M
2025-09-16 14,303.50 14,609.70 14,303.50 14,417.10 255.1M
2025-09-15 14,696.80 14,696.80 14,058.00 14,303.50 247.6M
2025-09-12 14,392.60 14,696.80 14,392.60 14,696.80 238.4M
2025-09-11 13,945.80 14,428.10 13,945.80 14,392.60 261.1M
2025-09-10 14,000.10 14,000.10 13,773.90 13,945.80 213.6M
2025-09-09 13,818.10 14,039.00 13,818.10 14,000.10 254.2M
2025-09-08 13,829.90 14,066.20 13,790.60 13,818.10 209.5M
2025-09-05 13,545.60 13,834.10 13,454.30 13,829.90 207.0M
2025-09-04 13,694.10 13,798.70 13,436.20 13,545.60 290.9M
2025-09-03 13,720.30 14,018.90 13,694.10 13,694.10 326.8M
2025-09-02 13,671.60 13,853.30 13,659.00 13,720.30 173.6M
2025-09-01 12,926.70 13,689.00 12,926.70 13,671.60 240.6M
2025-08-29 12,877.30 12,942.40 12,787.60 12,926.70 192.0M
2025-08-28 12,936.50 12,975.70 12,797.40 12,877.30 168.2M
2025-08-27 12,624.00 13,095.00 12,624.00 12,936.50 259.5M
2025-08-26 12,575.70 12,715.40 12,473.40 12,624.00 262.8M
2025-08-25 12,234.00 12,597.10 12,234.00 12,575.70 236.4M
2025-08-22 12,297.20 12,409.80 12,234.00 12,234.00 233.8M
2025-08-21 12,110.10 12,427.20 12,110.10 12,297.20 233.6M
2025-08-20 12,143.40 12,143.40 11,842.10 12,110.10 169.0M
2025-08-19 12,153.80 12,154.70 12,084.60 12,143.40 112.8M
2025-08-18 12,217.00 12,257.60 12,051.60 12,153.80 119.0M
2025-08-15 12,069.30 12,217.00 12,001.90 12,217.00 131.7M
2025-08-14 12,029.50 12,153.90 12,029.50 12,069.30 158.9M
2025-08-13 11,855.10 12,046.20 11,808.10 12,029.50 116.9M
2025-08-12 11,896.50 11,906.30 11,702.00 11,855.10 147.9M
2025-08-11 11,996.50 11,996.50 11,818.60 11,896.50 137.8M
2025-08-08 11,742.20 12,036.90 11,742.20 11,996.50 186.2M
2025-08-07 11,606.40 11,807.70 11,606.40 11,742.20 180.4M
2025-08-06 11,235.00 11,654.20 11,235.00 11,606.40 211.3M
2025-08-05 11,005.00 11,265.70 11,005.00 11,235.00 181.9M
2025-08-04 10,625.30 11,093.80 10,625.30 11,005.00 170.4M
2025-08-01 10,763.60 10,763.60 10,597.70 10,625.30 175.7M
2025-07-31 11,041.90 11,041.90 10,693.90 10,763.60 172.8M
2025-07-30 11,012.30 11,159.70 10,935.70 11,041.90 156.4M
2025-07-29 11,043.50 11,043.50 10,814.10 11,012.30 133.8M
2025-07-28 11,066.60 11,242.20 11,043.10 11,043.50 138.2M
2025-07-25 11,301.90 11,313.60 11,051.90 11,067.80 144.5M
2025-07-24 11,521.00 11,521.00 11,226.90 11,301.90 172.8M
2025-07-23 11,394.90 11,684.50 11,394.90 11,521.00 150.6M
2025-07-22 11,022.80 11,472.60 11,022.80 11,394.90 224.6M
2025-07-21 11,145.90 11,145.90 10,952.80 11,022.80 126.6M
2025-07-18 11,045.00 11,179.90 11,036.20 11,145.90 130.8M
2025-07-17 11,116.40 11,198.70 11,019.20 11,045.00 174.0M
2025-07-16 11,385.20 11,385.20 11,077.00 11,116.40 136.3M
2025-07-15 11,212.30 11,385.20 11,148.80 11,385.20 145.4M
2025-07-14 11,006.50 11,259.20 11,006.50 11,212.30 154.8M
2025-07-11 11,186.00 11,206.10 10,949.40 11,006.50 152.4M
2025-07-10 10,933.20 11,215.80 10,933.20 11,186.00 147.8M
2025-07-09 11,480.70 11,480.70 10,810.70 10,933.20 197.9M
2025-07-08 11,170.70 11,553.40 11,170.70 11,480.70 191.1M
2025-07-07 11,594.10 11,594.10 11,129.00 11,170.70 191.1M
2025-07-04 11,664.80 11,745.70 11,550.90 11,594.10 123.0M
2025-07-03 11,649.70 11,676.10 11,531.20 11,664.80 204.8M
2025-07-02 11,683.00 11,726.90 11,595.90 11,649.70 165.5M
2025-07-01 11,557.30 11,801.80 11,557.30 11,683.00 295.3M
2025-06-30 11,480.70 11,577.00 11,339.40 11,557.30 363.4M
2025-06-27 11,605.90 11,756.20 11,430.00 11,480.70 269.4M
2025-06-26 11,704.10 11,704.10 11,507.40 11,605.90 210.4M
2025-06-25 11,967.20 11,967.20 11,646.60 11,704.10 200.7M
2025-06-24 11,972.30 12,109.30 11,890.50 11,967.20 224.8M
2025-06-23 12,225.30 12,336.40 11,972.30 11,972.30 184.8M
2025-06-20 12,150.50 12,248.30 12,124.00 12,225.30 415.5M
2025-06-19 12,384.60 12,384.60 12,091.40 12,150.50 256.7M
2025-06-18 12,673.90 12,694.90 12,349.60 12,384.60 208.8M
2025-06-17 12,549.30 12,748.80 12,536.60 12,673.90 209.5M
2025-06-16 13,222.90 13,392.20 12,549.30 12,549.30 268.9M
2025-06-13 12,689.30 13,268.80 12,689.30 13,222.90 286.5M
2025-06-12 12,373.00 12,825.30 12,373.00 12,689.30 474.9M
2025-06-11 12,469.20 12,469.20 12,213.30 12,373.00 181.1M
2025-06-10 12,690.50 12,695.70 12,337.30 12,469.20 241.9M
2025-06-06 12,923.10 13,064.60 12,563.20 12,690.50 172.0M
2025-06-05 13,066.40 13,180.40 12,907.90 12,923.10 185.6M
2025-06-04 13,186.40 13,186.50 13,046.90 13,066.40 177.9M
2025-06-03 12,869.50 13,510.20 12,869.50 13,186.40 231.6M
2025-06-02 12,761.70 12,965.30 12,741.90 12,869.50 178.5M
2025-05-30 12,483.00 12,761.70 12,481.60 12,761.70 465.2M
2025-05-29 12,460.00 12,531.70 12,234.00 12,483.00 191.7M
2025-05-28 12,480.70 12,545.40 12,400.60 12,460.00 175.6M
2025-05-27 12,671.70 12,705.10 12,455.60 12,480.70 152.6M
2025-05-26 12,428.20 12,713.90 12,428.20 12,671.70 152.3M
2025-05-23 12,458.40 12,458.40 12,291.30 12,428.20 122.1M
2025-05-22 12,059.60 12,472.20 12,053.90 12,458.40 169.4M
2025-05-21 11,486.90 12,095.20 11,486.90 12,059.60 187.7M
2025-05-20 11,599.30 11,710.80 11,378.00 11,486.90 147.0M
2025-05-19 11,363.00 11,639.50 11,363.00 11,599.30 156.9M
2025-05-16 11,018.50 11,478.30 11,018.50 11,363.00 181.0M
2025-05-15 11,298.70 11,298.70 10,983.00 11,018.50 195.0M
2025-05-14 11,276.20 11,362.30 11,187.30 11,298.70 156.3M
2025-05-13 11,907.70 11,907.70 10,990.70 11,276.20 329.4M
2025-05-12 12,299.20 12,299.20 11,856.10 11,907.70 169.4M
2025-05-09 12,383.00 12,383.00 12,063.50 12,299.20 179.5M
2025-05-08 12,120.70 12,460.90 12,117.20 12,383.00 208.2M
2025-05-07 12,122.40 12,418.30 12,103.80 12,120.70 218.8M
2025-05-06 11,621.20 12,187.80 11,621.20 12,122.40 207.6M
2025-05-05 11,543.50 11,698.30 11,492.00 11,621.20 155.2M
2025-05-02 11,438.40 11,543.50 11,239.00 11,543.50 148.1M
2025-05-01 11,548.90 11,557.40 11,391.60 11,438.40 176.3M
2025-04-30 11,759.40 11,800.00 11,499.60 11,548.90 189.8M
2025-04-29 11,779.30 11,784.90 11,591.70 11,759.40 181.2M
2025-04-28 11,961.30 11,963.40 11,621.70 11,779.30 218.6M
2025-04-24 11,773.90 12,050.90 11,773.90 11,961.30 197.6M
2025-04-23 13,046.80 13,046.80 11,762.40 11,773.90 481.6M
2025-04-22 12,680.50 13,132.00 12,680.50 13,046.80 328.5M
2025-04-17 12,566.40 12,926.90 12,566.40 12,680.50 267.6M
2025-04-16 12,240.20 12,616.70 12,213.30 12,566.40 249.0M
2025-04-15 12,212.30 12,256.60 12,006.50 12,240.20 212.1M
2025-04-14 12,005.10 12,254.40 12,005.10 12,212.30 225.3M
2025-04-11 11,416.20 12,005.10 11,416.20 12,005.10 303.7M
2025-04-10 10,723.50 11,416.20 10,723.50 11,416.20 286.8M
2025-04-09 10,949.60 10,949.60 10,654.10 10,723.50 239.2M
2025-04-08 10,481.20 10,949.60 10,480.70 10,949.60 249.9M
2025-04-07 10,957.90 10,957.90 10,021.30 10,481.20 438.4M
2025-04-04 10,987.60 11,063.30 10,896.20 10,957.90 307.9M
2025-04-03 10,852.10 11,064.90 10,834.40 10,987.60 250.1M
2025-04-02 11,035.50 11,047.20 10,833.70 10,852.10 207.8M
2025-04-01 10,981.50 11,122.20 10,970.90 11,035.50 263.5M
2025-03-31 11,129.30 11,130.60 10,914.20 10,981.50 216.6M
2025-03-28 10,767.30 11,152.40 10,767.30 11,129.30 245.3M
2025-03-27 10,697.60 10,805.50 10,695.90 10,767.30 235.2M
2025-03-26 10,630.00 10,818.30 10,630.00 10,697.60 207.1M
2025-03-25 10,589.10 10,694.80 10,572.10 10,630.00 239.1M
2025-03-24 10,725.80 10,725.80 10,584.50 10,589.10 228.3M
2025-03-21 10,801.20 10,862.80 10,695.40 10,725.80 677.5M
2025-03-20 10,580.10 10,819.80 10,580.10 10,801.20 230.5M
2025-03-19 10,687.60 10,699.90 10,574.20 10,580.10 240.7M
2025-03-18 10,587.20 10,694.70 10,553.40 10,687.60 306.1M
2025-03-17 10,563.50 10,633.40 10,469.10 10,587.20 229.7M
2025-03-14 10,171.60 10,627.10 10,171.60 10,563.50 242.7M
2025-03-13 9,827.50 10,171.60 9,827.50 10,171.60 222.0M
2025-03-12 9,794.20 9,937.70 9,783.20 9,827.50 183.5M
2025-03-11 10,183.90 10,183.90 9,646.50 9,794.20 199.3M
2025-03-10 10,047.80 10,192.60 10,047.80 10,183.90 127.9M
2025-03-07 10,252.50 10,252.50 10,030.10 10,047.80 144.3M
2025-03-06 9,983.00 10,252.50 9,983.00 10,252.50 166.3M
2025-03-05 9,933.60 9,989.60 9,833.40 9,983.00 129.1M
2025-03-04 9,900.70 9,970.60 9,870.30 9,933.60 125.4M
2025-03-03 9,782.00 9,953.00 9,782.00 9,900.70 118.0M
2025-02-28 10,018.20 10,018.20 9,696.20 9,782.00 187.8M
2025-02-27 9,854.10 10,105.60 9,854.10 10,018.20 104.9M
2025-02-26 10,059.00 10,059.00 9,771.50 9,854.10 109.1M
2025-02-25 9,989.40 10,114.50 9,926.40 10,059.00 110.5M
2025-02-24 10,197.30 10,197.30 9,891.00 9,989.40 144.1M
2025-02-21 10,137.30 10,299.40 10,137.20 10,197.30 113.1M
2025-02-20 10,123.60 10,167.40 10,040.10 10,137.30 154.0M
2025-02-19 9,970.70 10,172.40 9,970.70 10,123.60 170.5M
2025-02-18 10,071.90 10,103.60 9,938.00 9,970.70 94.9M
2025-02-17 10,349.10 10,349.10 9,965.50 10,071.90 117.8M
2025-02-14 10,198.70 10,383.80 10,198.70 10,349.10 182.8M
2025-02-13 10,110.40 10,272.90 10,081.60 10,198.70 236.0M
2025-02-12 10,280.20 10,299.20 10,091.20 10,110.40 152.2M
2025-02-11 10,006.80 10,375.80 10,006.80 10,280.20 277.4M
2025-02-10 9,985.80 10,064.10 9,959.60 10,006.80 105.1M
2025-02-07 10,124.40 10,124.40 9,950.50 9,985.80 119.1M
2025-02-06 9,952.40 10,177.30 9,952.30 10,124.40 157.4M
2025-02-05 9,768.70 9,974.90 9,768.70 9,952.40 187.6M
2025-02-04 9,616.30 9,797.90 9,616.30 9,768.70 166.2M
2025-02-03 9,703.00 9,703.80 9,563.70 9,616.30 135.3M
2025-01-31 9,450.60 9,727.00 9,450.60 9,703.00 158.6M
2025-01-30 9,474.20 9,556.10 9,450.60 9,450.60 125.9M
2025-01-29 9,291.20 9,498.70 9,291.20 9,474.20 112.0M
2025-01-28 9,445.60 9,445.60 9,218.30 9,291.20 95.0M
2025-01-24 9,536.40 9,540.20 9,366.60 9,445.60 96.9M
2025-01-23 9,616.60 9,616.60 9,453.20 9,536.40 125.0M
2025-01-22 9,458.70 9,620.80 9,458.70 9,616.60 114.3M
2025-01-21 9,279.70 9,475.90 9,249.10 9,458.70 110.0M
2025-01-20 9,430.30 9,444.60 9,266.50 9,279.70 106.6M
2025-01-17 9,398.00 9,443.90 9,372.00 9,430.30 106.0M
2025-01-16 9,225.10 9,398.00 9,225.10 9,398.00 96.4M
2025-01-15 9,115.80 9,273.80 9,115.80 9,225.10 102.2M
2025-01-14 9,028.70 9,115.80 8,951.10 9,115.80 118.7M
2025-01-13 8,982.00 9,054.60 8,945.30 9,028.70 89.4M
2025-01-10 8,895.60 9,002.90 8,893.40 8,982.00 94.6M
2025-01-09 8,793.30 8,977.00 8,788.60 8,895.60 97.9M
2025-01-08 8,598.50 8,793.30 8,598.50 8,793.30 113.0M
2025-01-07 8,586.90 8,604.30 8,528.40 8,598.50 97.2M
2025-01-06 8,640.40 8,750.10 8,570.30 8,586.90 121.1M
2025-01-03 8,499.10 8,727.70 8,498.70 8,640.40 75.2M
2025-01-02 8,423.70 8,501.10 8,399.50 8,499.10 57.0M