ASX Small Ordinaries

AXSO
🏛️ australia →
3,708.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2,781.90 2,811.30 2,781.90 2,798.20 284.6M
2022-12-29 2,781.70 2,781.70 2,756.60 2,771.90 298.8M
2022-12-28 2,805.00 2,807.60 2,771.10 2,781.70 298.9M
2022-12-23 2,837.50 2,837.50 2,782.90 2,805.00 322.5M
2022-12-22 2,806.70 2,838.80 2,806.70 2,837.50 359.2M
2022-12-21 2,758.30 2,814.00 2,758.30 2,806.70 416.9M
2022-12-20 2,837.90 2,838.20 2,758.30 2,758.30 486.5M
2022-12-19 2,839.50 2,845.50 2,835.80 2,837.90 329.9M
2022-12-16 2,856.00 2,856.00 2,808.70 2,839.50 879.6M
2022-12-15 2,887.90 2,887.90 2,856.00 2,856.00 554.2M
2022-12-14 2,852.90 2,887.90 2,852.90 2,887.90 481.5M
2022-12-13 2,841.90 2,855.70 2,841.40 2,852.90 405.2M
2022-12-12 2,865.90 2,865.90 2,825.70 2,841.90 418.7M
2022-12-09 2,852.20 2,865.90 2,841.20 2,865.90 466.5M
2022-12-08 2,866.70 2,869.10 2,844.80 2,852.20 485.1M
2022-12-07 2,900.50 2,900.50 2,854.30 2,866.70 497.2M
2022-12-06 2,935.80 2,935.80 2,900.50 2,900.50 440.0M
2022-12-05 2,945.90 2,955.80 2,932.50 2,935.80 500.0M
2022-12-02 2,946.20 2,951.30 2,932.40 2,945.90 411.4M
2022-12-01 2,914.10 2,953.10 2,914.10 2,946.20 455.2M
2022-11-30 2,880.10 2,914.10 2,865.00 2,914.10 954.3M
2022-11-29 2,878.00 2,880.10 2,858.20 2,880.10 441.1M
2022-11-28 2,896.30 2,896.30 2,876.90 2,878.00 509.9M
2022-11-25 2,893.30 2,912.20 2,893.30 2,896.30 405.2M
2022-11-24 2,886.40 2,899.10 2,886.40 2,893.30 356.8M
2022-11-23 2,872.50 2,890.50 2,872.50 2,886.40 383.6M
2022-11-22 2,861.40 2,875.80 2,859.50 2,872.50 377.5M
2022-11-21 2,871.20 2,886.40 2,858.00 2,861.40 402.2M
2022-11-18 2,881.30 2,885.80 2,867.50 2,871.20 509.4M
2022-11-17 2,875.60 2,883.40 2,865.10 2,881.30 453.7M
2022-11-16 2,891.70 2,891.70 2,869.20 2,875.60 536.9M
2022-11-15 2,896.60 2,896.60 2,875.10 2,891.70 605.1M
2022-11-14 2,895.60 2,907.20 2,893.50 2,896.60 673.2M
2022-11-11 2,788.00 2,899.20 2,788.00 2,895.60 728.1M
2022-11-10 2,812.50 2,812.50 2,773.00 2,788.00 409.8M
2022-11-09 2,788.40 2,812.50 2,788.40 2,812.50 485.7M
2022-11-08 2,800.50 2,802.90 2,784.80 2,788.40 426.8M
2022-11-07 2,783.90 2,812.40 2,783.90 2,800.50 438.5M
2022-11-04 2,779.30 2,790.70 2,760.40 2,783.90 408.3M
2022-11-03 2,840.50 2,840.50 2,756.50 2,779.30 501.2M
2022-11-02 2,836.10 2,851.60 2,833.40 2,840.50 519.5M
2022-11-01 2,780.70 2,836.10 2,778.30 2,836.10 462.5M
2022-10-31 2,732.70 2,781.00 2,732.70 2,780.70 694.1M
2022-10-28 2,780.10 2,780.10 2,727.20 2,732.70 538.0M
2022-10-27 2,752.10 2,789.90 2,751.20 2,780.10 468.3M
2022-10-26 2,736.70 2,767.40 2,736.70 2,752.10 511.7M
2022-10-25 2,723.30 2,747.90 2,723.30 2,736.70 511.8M
2022-10-24 2,668.70 2,735.60 2,668.70 2,723.30 442.5M
2022-10-21 2,672.10 2,679.80 2,657.60 2,668.70 492.2M
2022-10-20 2,732.00 2,732.00 2,666.60 2,672.10 511.3M
2022-10-19 2,717.80 2,744.70 2,717.50 2,732.00 509.7M
2022-10-18 2,641.10 2,722.80 2,641.10 2,717.80 573.7M
2022-10-17 2,673.00 2,673.00 2,624.90 2,641.10 421.2M
2022-10-14 2,635.90 2,681.80 2,635.90 2,673.00 396.0M
2022-10-13 2,651.70 2,654.80 2,635.10 2,635.90 445.3M
2022-10-12 2,649.10 2,660.00 2,641.60 2,651.70 461.9M
2022-10-11 2,667.50 2,682.10 2,648.90 2,649.10 536.9M
2022-10-10 2,739.70 2,739.70 2,667.50 2,667.50 414.8M
2022-10-07 2,764.30 2,764.30 2,737.90 2,739.70 435.6M
2022-10-06 2,762.80 2,767.70 2,743.50 2,764.30 520.6M
2022-10-05 2,706.70 2,766.40 2,706.70 2,763.30 709.3M
2022-10-04 2,586.40 2,706.70 2,586.40 2,706.70 367.4M
2022-10-03 2,615.60 2,615.60 2,564.80 2,586.40 447.9M
2022-09-30 2,634.10 2,634.10 2,591.60 2,615.60 488.9M
2022-09-29 2,591.50 2,650.20 2,591.50 2,634.10 537.0M
2022-09-28 2,611.90 2,619.00 2,572.80 2,591.50 626.6M
2022-09-27 2,609.70 2,627.00 2,598.30 2,611.90 636.9M
2022-09-26 2,694.10 2,694.10 2,603.40 2,609.70 795.4M
2022-09-23 2,773.50 2,773.50 2,677.20 2,694.10 585.7M
2022-09-21 2,816.80 2,816.80 2,767.00 2,773.50 527.8M
2022-09-20 2,789.50 2,833.70 2,789.50 2,816.80 433.3M
2022-09-19 2,816.10 2,823.90 2,789.50 2,789.50 543.1M
2022-09-16 2,888.00 2,888.00 2,816.10 2,816.10 1,843.7M
2022-09-15 2,909.20 2,930.90 2,888.00 2,888.00 645.1M
2022-09-14 2,996.00 2,996.00 2,883.90 2,909.20 613.3M
2022-09-13 2,960.30 2,996.50 2,960.30 2,996.00 616.3M
2022-09-12 2,936.30 2,975.80 2,936.30 2,960.30 558.0M
2022-09-09 2,929.30 2,945.00 2,922.10 2,936.30 632.7M
2022-09-08 2,848.00 2,929.30 2,848.00 2,929.30 592.9M
2022-09-07 2,879.50 2,879.50 2,833.60 2,848.00 534.0M
2022-09-06 2,871.70 2,907.70 2,871.00 2,879.50 454.3M
2022-09-05 2,862.60 2,879.90 2,857.90 2,871.70 404.8M
2022-09-02 2,891.20 2,898.40 2,861.50 2,862.60 436.0M
2022-09-01 2,965.10 2,965.10 2,891.20 2,891.20 470.9M
2022-08-31 2,932.50 2,965.10 2,912.50 2,965.10 515.6M
2022-08-30 2,904.30 2,939.60 2,904.30 2,932.50 453.3M
2022-08-29 2,996.30 2,996.30 2,896.60 2,904.30 483.4M
2022-08-26 2,992.60 2,999.60 2,987.90 2,996.30 436.2M
2022-08-25 2,972.60 2,999.90 2,971.90 2,992.60 496.8M
2022-08-24 2,949.10 2,973.90 2,949.10 2,972.60 525.8M
2022-08-23 2,982.70 2,982.70 2,945.20 2,949.10 460.2M
2022-08-22 3,026.90 3,026.90 2,971.30 2,982.70 453.6M
2022-08-19 3,032.20 3,045.10 3,023.30 3,026.90 392.6M
2022-08-18 3,067.30 3,067.30 3,026.50 3,032.20 490.8M
2022-08-17 3,062.00 3,067.30 3,036.40 3,067.30 554.1M
2022-08-16 3,080.00 3,088.90 3,053.20 3,062.00 517.2M
2022-08-15 3,050.40 3,088.70 3,050.20 3,080.00 452.6M
2022-08-12 3,086.90 3,086.90 3,048.50 3,050.40 431.3M
2022-08-11 3,030.50 3,100.20 3,030.50 3,086.90 581.2M
2022-08-10 3,051.40 3,051.40 3,018.30 3,030.50 551.0M
2022-08-09 3,020.00 3,064.10 3,018.40 3,051.40 666.9M
2022-08-08 3,016.80 3,021.20 2,989.10 3,020.00 643.7M
2022-08-05 2,985.40 3,018.20 2,985.40 3,016.80 440.0M
2022-08-04 2,961.10 2,999.30 2,961.10 2,985.40 508.5M
2022-08-03 2,936.80 2,962.50 2,897.50 2,961.10 457.9M
2022-08-02 2,936.00 2,937.70 2,910.70 2,936.80 441.3M
2022-08-01 2,957.00 2,987.20 2,936.00 2,936.00 463.1M
2022-07-29 2,924.10 2,968.30 2,924.10 2,957.00 635.9M
2022-07-28 2,857.70 2,927.70 2,857.70 2,924.10 553.0M
2022-07-27 2,845.30 2,858.40 2,829.70 2,857.70 430.4M
2022-07-26 2,844.10 2,851.70 2,827.70 2,845.30 469.7M
2022-07-25 2,869.40 2,869.40 2,841.60 2,844.10 388.8M
2022-07-22 2,881.00 2,884.50 2,863.30 2,869.40 581.1M
2022-07-21 2,832.50 2,881.00 2,832.50 2,881.00 582.2M
2022-07-20 2,766.60 2,838.10 2,766.60 2,832.50 472.9M
2022-07-19 2,766.90 2,774.30 2,746.60 2,766.60 374.3M
2022-07-18 2,711.20 2,766.90 2,711.20 2,766.90 363.7M
2022-07-15 2,736.80 2,736.80 2,693.20 2,711.20 346.4M
2022-07-14 2,710.70 2,737.60 2,701.90 2,736.80 469.2M
2022-07-13 2,685.40 2,713.00 2,685.40 2,710.70 393.2M
2022-07-12 2,720.30 2,725.50 2,685.40 2,685.40 448.9M
2022-07-11 2,767.60 2,767.60 2,720.30 2,720.30 361.1M
2022-07-08 2,729.00 2,783.10 2,729.00 2,767.60 429.4M
2022-07-07 2,713.80 2,729.00 2,699.20 2,729.00 459.6M
2022-07-06 2,712.80 2,741.00 2,696.30 2,713.80 468.3M
2022-07-05 2,701.10 2,722.10 2,700.70 2,712.80 384.8M
2022-07-04 2,664.80 2,727.10 2,664.80 2,701.10 382.6M
2022-07-01 2,654.10 2,705.40 2,654.10 2,664.80 440.3M
2022-06-30 2,702.10 2,706.70 2,654.10 2,654.10 571.8M
2022-06-29 2,775.80 2,775.80 2,692.80 2,702.10 622.1M
2022-06-28 2,762.50 2,775.80 2,751.00 2,775.80 643.1M
2022-06-27 2,699.30 2,764.80 2,699.30 2,762.50 717.5M
2022-06-24 2,615.70 2,701.60 2,615.70 2,699.30 696.4M
2022-06-23 2,637.90 2,658.50 2,609.80 2,615.70 925.5M
2022-06-22 2,671.00 2,678.30 2,636.00 2,637.90 644.9M
2022-06-21 2,644.60 2,694.80 2,644.60 2,671.00 572.9M
2022-06-20 2,670.70 2,673.60 2,623.60 2,644.60 600.1M
2022-06-17 2,692.20 2,692.20 2,620.30 2,669.90 1,482.7M
2022-06-16 2,676.40 2,728.90 2,676.40 2,692.20 690.7M
2022-06-15 2,739.90 2,739.90 2,672.60 2,676.40 708.5M
2022-06-14 2,854.90 2,854.90 2,692.90 2,739.90 963.9M
2022-06-10 2,908.90 2,908.90 2,847.20 2,854.90 524.6M
2022-06-09 2,968.70 2,969.30 2,908.90 2,908.90 537.3M
2022-06-08 2,956.70 2,987.70 2,956.70 2,968.70 621.0M
2022-06-07 2,998.10 2,998.10 2,947.30 2,956.70 503.0M
2022-06-06 3,024.90 3,025.10 2,995.50 2,998.10 464.6M
2022-06-03 2,982.80 3,034.90 2,982.80 3,024.90 534.9M
2022-06-02 3,011.50 3,011.50 2,977.90 2,982.80 575.2M
2022-06-01 3,064.00 3,064.00 3,004.40 3,011.50 625.7M
2022-05-31 3,070.10 3,077.70 3,052.70 3,064.00 1,034.5M
2022-05-30 3,014.80 3,070.10 3,014.80 3,070.10 469.3M
2022-05-27 2,993.50 3,029.90 2,993.50 3,014.80 630.6M
2022-05-26 3,015.40 3,039.10 2,993.50 2,993.50 357.9M
2022-05-25 3,035.40 3,043.70 3,015.40 3,015.40 392.0M
2022-05-24 3,067.50 3,075.60 3,035.00 3,035.40 575.4M
2022-05-23 3,049.40 3,088.90 3,049.40 3,067.50 540.9M
2022-05-20 3,011.60 3,054.30 3,011.60 3,049.40 466.8M
2022-05-19 3,074.60 3,074.60 2,992.70 3,011.60 525.3M
2022-05-18 3,038.00 3,081.40 3,038.00 3,074.60 495.5M
2022-05-17 3,019.60 3,045.60 3,019.60 3,038.00 403.6M
2022-05-16 3,006.40 3,063.30 3,006.40 3,019.60 452.8M
2022-05-13 2,940.20 3,007.20 2,940.20 3,006.40 532.5M
2022-05-12 3,021.00 3,021.00 2,940.20 2,940.20 640.0M
2022-05-11 3,008.20 3,021.00 2,967.50 3,021.00 525.6M
2022-05-10 3,035.20 3,035.20 2,928.90 3,008.20 819.9M
2022-05-09 3,125.90 3,125.90 3,027.70 3,035.20 572.5M
2022-05-06 3,220.20 3,220.20 3,100.90 3,125.90 656.8M
2022-05-05 3,151.70 3,222.20 3,151.70 3,220.20 578.8M
2022-05-04 3,199.60 3,221.10 3,146.50 3,151.70 632.8M
2022-05-03 3,234.90 3,241.40 3,199.50 3,199.60 467.7M
2022-05-02 3,298.70 3,298.70 3,226.60 3,234.90 448.0M
2022-04-29 3,253.60 3,299.70 3,253.60 3,298.70 527.7M
2022-04-28 3,235.10 3,266.90 3,235.10 3,253.60 538.2M
2022-04-27 3,266.00 3,266.00 3,212.70 3,235.10 640.8M
2022-04-26 3,345.90 3,345.90 3,258.40 3,266.00 609.5M
2022-04-22 3,393.30 3,393.30 3,333.20 3,345.90 502.9M
2022-04-21 3,390.00 3,410.60 3,388.70 3,393.30 462.7M
2022-04-20 3,398.90 3,414.70 3,390.00 3,390.00 490.9M
2022-04-19 3,368.20 3,407.40 3,368.20 3,398.90 584.6M
2022-04-14 3,328.30 3,369.70 3,328.30 3,368.20 601.6M
2022-04-13 3,280.60 3,330.70 3,280.60 3,328.30 560.2M
2022-04-12 3,310.80 3,310.80 3,274.50 3,280.60 456.5M
2022-04-11 3,315.60 3,344.80 3,309.90 3,310.80 541.8M
2022-04-08 3,297.80 3,336.00 3,297.80 3,315.60 498.9M
2022-04-07 3,344.70 3,344.70 3,297.80 3,297.80 536.8M
2022-04-06 3,380.70 3,380.70 3,333.80 3,344.70 595.6M
2022-04-05 3,390.00 3,424.50 3,380.60 3,380.70 664.3M
2022-04-04 3,346.90 3,393.60 3,346.90 3,390.00 650.3M
2022-04-01 3,350.80 3,355.70 3,338.00 3,346.90 569.8M
2022-03-31 3,356.90 3,371.20 3,345.90 3,350.80 560.5M
2022-03-30 3,343.50 3,370.80 3,343.50 3,356.90 594.4M
2022-03-29 3,304.50 3,348.50 3,303.90 3,343.50 591.9M
2022-03-28 3,330.40 3,341.90 3,304.50 3,304.50 489.1M
2022-03-25 3,320.90 3,342.80 3,320.90 3,330.40 609.2M
2022-03-24 3,335.50 3,336.10 3,315.70 3,320.90 670.6M
2022-03-23 3,298.30 3,340.30 3,298.30 3,335.50 683.8M
2022-03-22 3,277.20 3,308.40 3,277.20 3,298.30 549.6M
2022-03-21 3,281.20 3,317.80 3,276.30 3,277.20 533.7M
2022-03-18 3,257.60 3,281.20 3,257.60 3,281.20 1,020.0M
2022-03-17 3,210.80 3,283.60 3,210.80 3,257.60 500.3M
2022-03-16 3,189.40 3,218.30 3,189.40 3,210.80 429.9M
2022-03-15 3,214.20 3,214.20 3,169.00 3,189.40 478.0M
2022-03-14 3,179.70 3,218.90 3,179.70 3,214.20 420.4M
2022-03-11 3,222.30 3,222.30 3,173.90 3,179.70 484.8M
2022-03-10 3,174.20 3,238.90 3,174.20 3,222.30 623.1M
2022-03-09 3,114.30 3,176.30 3,114.30 3,174.20 734.6M
2022-03-08 3,157.10 3,157.10 3,114.00 3,114.30 657.1M
2022-03-07 3,200.70 3,213.10 3,140.60 3,157.10 671.7M
2022-03-04 3,247.00 3,247.00 3,158.70 3,200.70 621.0M
2022-03-03 3,232.50 3,272.70 3,232.50 3,247.00 489.0M
2022-03-02 3,259.20 3,259.20 3,200.90 3,232.50 546.1M
2022-03-01 3,204.80 3,259.20 3,204.80 3,259.20 577.8M
2022-02-28 3,187.70 3,208.90 3,173.50 3,204.80 605.6M
2022-02-25 3,149.70 3,200.10 3,149.70 3,187.70 623.4M
2022-02-24 3,248.20 3,248.20 3,143.70 3,149.70 767.9M
2022-02-23 3,200.40 3,249.70 3,197.60 3,248.20 558.0M
2022-02-22 3,272.30 3,272.30 3,181.50 3,200.40 590.3M
2022-02-21 3,292.20 3,292.20 3,240.50 3,272.30 459.9M
2022-02-18 3,305.00 3,307.70 3,273.50 3,292.20 391.2M
2022-02-17 3,315.90 3,336.10 3,304.50 3,305.00 440.1M
2022-02-16 3,253.60 3,319.10 3,253.60 3,315.90 469.3M
2022-02-15 3,279.80 3,279.80 3,244.70 3,253.60 425.7M
2022-02-14 3,298.90 3,300.50 3,271.20 3,279.80 445.4M
2022-02-11 3,373.60 3,373.60 3,294.10 3,298.90 347.7M
2022-02-10 3,367.50 3,400.20 3,367.50 3,373.60 462.6M
2022-02-09 3,312.00 3,367.50 3,303.30 3,367.50 401.2M
2022-02-08 3,287.20 3,321.70 3,281.90 3,312.00 383.3M
2022-02-07 3,278.90 3,298.00 3,253.80 3,287.20 321.7M
2022-02-04 3,255.00 3,279.50 3,239.90 3,279.50 431.0M
2022-02-03 3,312.60 3,312.60 3,244.30 3,255.00 371.4M
2022-02-02 3,274.30 3,317.60 3,274.30 3,312.60 393.7M
2022-02-01 3,211.40 3,286.60 3,211.40 3,274.30 416.2M
2022-01-31 3,171.20 3,224.00 3,166.00 3,211.40 406.4M
2022-01-28 3,096.40 3,177.70 3,084.50 3,171.20 795.4M
2022-01-27 3,164.90 3,226.40 3,059.40 3,096.40 722.9M
2022-01-25 3,262.90 3,262.90 3,143.00 3,164.90 696.6M
2022-01-24 3,308.50 3,308.50 3,238.10 3,262.90 536.1M
2022-01-21 3,407.50 3,407.50 3,300.30 3,308.50 559.1M
2022-01-20 3,414.70 3,416.80 3,395.00 3,407.50 416.0M
2022-01-19 3,448.10 3,449.60 3,410.80 3,414.70 400.7M
2022-01-18 3,431.70 3,465.20 3,431.70 3,448.10 405.5M
2022-01-17 3,414.40 3,438.40 3,403.70 3,431.70 339.3M
2022-01-14 3,447.50 3,447.50 3,414.00 3,414.40 436.2M
2022-01-13 3,452.40 3,461.30 3,437.20 3,447.50 387.1M
2022-01-12 3,419.90 3,460.30 3,419.90 3,452.40 336.0M
2022-01-11 3,453.80 3,457.20 3,419.90 3,419.90 333.7M
2022-01-10 3,458.40 3,458.40 3,420.40 3,453.80 271.2M
2022-01-07 3,436.40 3,477.00 3,436.40 3,458.40 315.1M
2022-01-06 3,556.00 3,556.00 3,429.90 3,436.40 371.6M
2022-01-05 3,593.90 3,598.60 3,555.40 3,556.00 316.0M
2022-01-04 3,529.40 3,593.90 3,529.40 3,593.90 317.1M