FTSE ASFA Australia 100

FTFAUSO
🏛️ australia →
10,066.47
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
2023-12-29 8,675.43 8,675.43 8,634.50 8,651.94 0.0M
2023-12-28 8,615.27 8,675.43 8,615.27 8,675.43 0.0M
2023-12-27 8,549.74 8,654.49 8,549.74 8,615.27 0.0M
2023-12-26 8,551.39 8,574.37 8,542.88 8,549.74 0.0M
2023-12-25 8,551.39 8,574.37 8,542.88 8,549.74 0.0M
2023-12-22 8,551.39 8,574.37 8,542.88 8,549.74 0.0M
2023-12-21 8,584.49 8,589.69 8,530.80 8,551.39 0.0M
2023-12-20 8,533.55 8,601.66 8,533.55 8,584.49 0.0M
2023-12-19 8,462.63 8,538.54 8,459.63 8,533.55 0.0M
2023-12-18 8,483.11 8,484.46 8,439.34 8,462.63 0.0M
2023-12-15 8,406.76 8,505.46 8,406.76 8,483.11 0.0M
2023-12-14 8,281.46 8,409.19 8,281.46 8,406.76 0.0M
2023-12-13 8,250.58 8,298.03 8,250.46 8,281.46 0.0M
2023-12-12 8,208.07 8,257.91 8,204.25 8,250.58 0.0M
2023-12-11 8,199.63 8,236.11 8,196.51 8,208.07 0.0M
2023-12-08 8,172.59 8,199.63 8,137.13 8,199.63 0.0M
2023-12-07 8,175.61 8,177.94 8,143.56 8,172.59 0.0M
2023-12-06 8,044.01 8,193.69 8,044.01 8,175.61 0.0M
2023-12-05 8,110.78 8,110.78 8,019.85 8,044.01 0.0M
2023-12-04 8,059.31 8,163.04 8,059.31 8,110.78 0.0M
2023-12-01 8,077.79 8,077.79 8,023.93 8,059.31 0.0M
2023-11-30 8,018.55 8,077.79 8,000.19 8,077.79 0.0M
2023-11-29 8,007.80 8,046.76 8,006.23 8,018.55 0.0M
2023-11-28 7,980.36 8,049.09 7,976.54 8,007.80 0.0M
2023-11-27 8,043.70 8,059.03 7,980.36 7,980.36 0.0M
2023-11-24 8,027.88 8,069.77 8,026.37 8,043.70 0.0M
2023-11-23 8,078.94 8,078.94 8,023.26 8,027.88 0.0M
2023-11-22 8,079.94 8,099.08 8,066.57 8,078.94 0.0M
2023-11-21 8,057.48 8,095.08 8,057.48 8,079.94 0.0M
2023-11-20 8,045.34 8,072.00 8,043.17 8,057.48 0.0M
2023-11-17 8,059.73 8,063.90 8,028.95 8,045.34 0.0M
2023-11-16 8,112.99 8,116.69 8,048.55 8,059.73 0.0M
2023-11-15 8,006.50 8,134.95 8,006.50 8,112.99 0.0M
2023-11-14 7,945.21 8,015.27 7,945.21 8,006.50 0.0M
2023-11-13 7,975.82 7,984.07 7,944.59 7,945.21 0.0M
2023-11-10 8,017.52 8,022.34 7,964.65 7,975.82 0.0M
2023-11-09 7,987.83 8,054.47 7,987.83 8,017.52 0.0M
2023-11-08 7,972.41 7,992.27 7,959.83 7,987.83 0.0M
2023-11-07 7,998.31 8,004.41 7,947.39 7,972.41 0.0M
2023-11-06 7,979.94 8,010.44 7,979.35 7,998.31 0.0M
2023-11-03 7,892.14 7,993.34 7,892.14 7,979.94 0.0M
2023-11-02 7,825.89 7,929.98 7,825.89 7,892.14 0.0M
2023-11-01 7,758.46 7,825.89 7,758.46 7,825.89 0.0M
2023-10-31 7,749.66 7,801.33 7,744.85 7,758.46 0.0M
2023-10-30 7,814.39 7,819.04 7,726.15 7,749.66 0.0M
2023-10-27 7,799.01 7,837.07 7,794.63 7,814.39 0.0M
2023-10-26 7,844.33 7,844.33 7,756.75 7,799.01 0.0M
2023-10-25 7,837.98 7,888.48 7,815.94 7,844.33 0.0M
2023-10-24 7,822.01 7,864.18 7,818.14 7,837.98 0.0M
2023-10-23 7,889.62 7,889.62 7,807.01 7,822.01 0.0M
2023-10-20 7,982.11 7,982.11 7,864.84 7,889.62 0.0M
2023-10-19 8,096.84 8,096.84 7,948.26 7,982.11 0.0M
2023-10-18 8,069.05 8,100.25 8,059.56 8,096.84 0.0M
2023-10-17 8,035.96 8,118.65 8,035.96 8,069.05 0.0M
2023-10-16 8,062.90 8,062.90 8,031.38 8,035.96 0.0M
2023-10-13 8,099.62 8,099.62 8,019.23 8,062.90 0.0M
2023-10-12 8,097.94 8,127.70 8,091.60 8,099.62 0.0M
2023-10-11 8,044.63 8,103.53 8,044.63 8,097.94 0.0M
2023-10-10 7,966.04 8,064.68 7,966.04 8,044.63 0.0M
2023-10-09 7,950.91 7,999.97 7,950.91 7,966.04 0.0M
2023-10-06 7,932.90 7,973.03 7,930.51 7,950.91 0.0M
2023-10-05 7,900.03 7,925.88 7,868.56 7,913.45 0.0M
2023-10-04 7,901.15 7,901.87 7,852.93 7,875.72 0.0M
2023-10-03 8,006.94 8,011.40 7,927.03 7,936.94 0.0M
2023-10-02 8,041.34 8,067.38 8,028.23 8,032.81 0.0M
2023-10-01 8,049.49 8,049.49 8,049.49 8,049.49 0.0M
2023-09-29 8,022.49 8,067.56 8,022.49 8,049.49 0.0M
2023-09-28 8,026.60 8,055.17 7,998.93 8,022.49 0.0M
2023-09-27 8,035.86 8,035.86 7,994.03 8,026.60 0.0M
2023-09-26 8,078.07 8,078.07 8,017.69 8,035.86 0.0M
2023-09-25 8,070.58 8,078.07 8,019.04 8,078.07 0.0M
2023-09-22 8,066.15 8,070.58 7,944.22 8,070.58 0.0M
2023-09-21 8,181.14 8,181.14 8,058.14 8,066.15 0.0M
2023-09-20 8,217.36 8,217.36 8,164.18 8,181.14 0.0M
2023-09-19 8,255.80 8,255.80 8,207.98 8,217.36 0.0M
2023-09-18 8,305.11 8,305.11 8,244.16 8,255.80 0.0M
2023-09-15 8,198.36 8,352.16 8,198.36 8,305.11 0.0M
2023-09-14 8,160.78 8,215.05 8,151.62 8,198.36 0.0M
2023-09-13 8,220.33 8,220.33 8,143.41 8,160.78 0.0M
2023-09-12 8,202.36 8,222.06 8,159.50 8,220.33 0.0M
2023-09-11 8,157.32 8,202.36 8,135.96 8,202.36 0.0M
2023-09-08 8,173.29 8,183.03 8,130.35 8,157.32 0.0M
2023-09-07 8,273.37 8,273.37 8,156.51 8,173.29 0.0M
2023-09-06 8,332.86 8,334.67 8,267.65 8,273.37 0.0M
2023-09-05 8,333.85 8,336.10 8,281.73 8,332.86 0.0M
2023-09-04 8,288.22 8,358.14 8,288.22 8,333.85 0.0M
2023-09-01 8,320.28 8,320.28 8,276.10 8,288.22 0.0M
2023-08-31 8,311.22 8,325.29 8,302.46 8,320.28 0.0M
2023-08-30 8,212.70 8,336.38 8,212.70 8,311.22 0.0M
2023-08-29 8,153.30 8,212.70 8,153.16 8,212.70 0.0M
2023-08-28 8,100.79 8,157.12 8,100.79 8,153.30 0.0M
2023-08-25 8,177.34 8,177.34 8,074.74 8,100.79 0.0M
2023-08-24 8,136.80 8,192.38 8,136.80 8,177.34 0.0M
2023-08-23 8,100.94 8,167.86 8,093.64 8,136.80 0.0M
2023-08-22 8,096.09 8,103.43 8,064.01 8,100.94 0.0M
2023-08-21 8,133.64 8,133.64 8,096.09 8,096.09 0.0M
2023-08-18 8,126.81 8,156.33 8,105.88 8,133.64 0.0M
2023-08-17 8,181.63 8,181.63 8,083.05 8,126.81 0.0M
2023-08-16 8,306.69 8,306.69 8,169.37 8,181.63 0.0M
2023-08-15 8,276.03 8,335.11 8,268.10 8,306.69 0.0M
2023-08-14 8,350.72 8,350.72 8,257.02 8,276.03 0.0M
2023-08-11 8,373.52 8,375.51 8,338.22 8,350.72 0.0M
2023-08-10 8,353.24 8,373.52 8,329.99 8,373.52 0.0M
2023-08-09 8,315.57 8,358.10 8,312.54 8,353.24 0.0M
2023-08-08 8,319.08 8,350.35 8,314.90 8,315.57 0.0M
2023-08-07 8,335.25 8,338.30 8,302.34 8,319.08 0.0M
2023-08-04 8,313.35 8,337.67 8,293.85 8,335.25 0.0M
2023-08-03 8,360.33 8,360.33 8,287.00 8,313.35 0.0M
2023-08-02 8,468.36 8,468.36 8,344.31 8,360.33 0.0M
2023-08-01 8,421.48 8,490.68 8,421.48 8,468.36 0.0M
2023-07-31 8,414.71 8,448.56 8,378.83 8,421.48 0.0M
2023-07-28 8,471.34 8,471.34 8,361.87 8,414.71 0.0M
2023-07-27 8,417.81 8,491.91 8,399.29 8,471.34 0.0M
2023-07-26 8,344.30 8,439.96 8,344.30 8,417.81 0.0M
2023-07-25 8,303.61 8,350.42 8,303.61 8,344.30 0.0M
2023-07-24 8,314.11 8,338.34 8,303.61 8,303.61 0.0M
2023-07-21 8,324.23 8,324.25 8,285.25 8,314.11 0.0M
2023-07-20 8,320.03 8,391.11 8,319.88 8,324.23 0.0M
2023-07-19 8,277.45 8,329.88 8,277.45 8,320.03 0.0M
2023-07-18 8,290.29 8,290.29 8,248.02 8,277.45 0.0M
2023-07-17 8,292.41 8,301.84 8,267.77 8,290.29 0.0M
2023-07-14 8,228.49 8,305.13 8,228.49 8,292.41 0.0M
2023-07-13 8,105.22 8,241.80 8,105.22 8,228.49 0.0M
2023-07-12 8,072.91 8,130.39 8,072.91 8,105.22 0.0M
2023-07-11 7,958.25 8,072.91 7,958.25 8,072.91 0.0M
2023-07-10 8,005.65 8,054.06 7,951.90 7,958.25 0.0M
2023-07-07 8,143.07 8,143.07 7,984.43 8,005.65 0.0M
2023-07-06 8,245.48 8,245.48 8,122.32 8,143.07 0.0M
2023-07-05 8,274.30 8,280.54 8,238.88 8,245.48 0.0M
2023-07-04 8,239.71 8,282.44 8,219.72 8,274.30 0.0M
2023-07-03 8,194.77 8,246.60 8,186.54 8,239.71 0.0M
2023-06-30 8,185.89 8,201.61 8,152.63 8,194.77 0.0M
2023-06-29 8,188.78 8,220.10 8,181.71 8,185.89 0.0M
2023-06-28 8,103.70 8,212.66 8,103.70 8,188.78 0.0M
2023-06-27 8,054.94 8,112.86 8,054.94 8,103.70 0.0M
2023-06-26 8,081.31 8,081.56 8,026.68 8,054.94 0.0M
2023-06-23 8,188.67 8,189.39 8,067.16 8,081.31 0.0M
2023-06-22 8,321.95 8,321.95 8,177.54 8,188.67 0.0M
2023-06-21 8,372.90 8,372.90 8,321.95 8,321.95 0.0M
2023-06-20 8,300.01 8,387.92 8,300.01 8,372.90 0.0M
2023-06-19 8,245.39 8,311.13 8,237.59 8,300.01 0.0M
2023-06-16 8,161.57 8,258.15 8,161.57 8,245.39 0.0M
2023-06-15 8,144.12 8,183.66 8,139.55 8,161.57 0.0M
2023-06-14 8,116.48 8,150.92 8,110.56 8,144.12 0.0M
2023-06-13 8,098.77 8,117.04 8,072.68 8,116.48 0.0M
2023-06-12 8,072.32 8,109.26 8,072.32 8,098.77 0.0M
2023-06-09 8,072.32 8,109.26 8,072.32 8,098.77 0.0M
2023-06-08 8,083.89 8,100.77 8,064.27 8,072.32 0.0M
2023-06-07 8,099.27 8,136.09 8,083.89 8,083.89 0.0M
2023-06-06 8,200.36 8,200.36 8,094.23 8,099.27 0.0M
2023-06-05 8,119.74 8,220.25 8,119.74 8,200.36 0.0M
2023-06-02 8,081.36 8,144.29 8,081.36 8,119.74 0.0M
2023-06-01 8,059.10 8,108.46 8,044.32 8,081.36 0.0M
2023-05-31 8,200.72 8,200.72 8,059.10 8,059.10 0.0M
2023-05-30 8,208.30 8,222.90 8,195.35 8,200.72 0.0M
2023-05-29 8,133.59 8,251.45 8,133.59 8,208.30 0.0M
2023-05-26 8,109.37 8,136.00 8,102.77 8,133.59 0.0M
2023-05-25 8,200.68 8,200.68 8,099.49 8,109.37 0.0M
2023-05-24 8,250.91 8,250.91 8,193.70 8,200.68 0.0M
2023-05-23 8,252.80 8,282.22 8,250.91 8,250.91 0.0M
2023-05-22 8,269.24 8,277.16 8,237.29 8,252.80 0.0M
2023-05-19 8,218.96 8,284.52 8,218.96 8,269.24 0.0M
2023-05-18 8,174.92 8,244.03 8,174.92 8,218.96 0.0M
2023-05-17 8,214.73 8,214.73 8,128.23 8,174.92 0.0M
2023-05-16 8,253.97 8,269.20 8,214.73 8,214.73 0.0M
2023-05-15 8,240.08 8,253.97 8,217.34 8,253.97 0.0M
2023-05-12 8,236.36 8,240.86 8,212.79 8,240.08 0.0M
2023-05-11 8,243.99 8,255.80 8,211.30 8,236.36 0.0M
2023-05-10 8,256.28 8,260.15 8,220.30 8,243.99 0.0M
2023-05-09 8,264.93 8,264.93 8,222.13 8,256.28 0.0M
2023-05-08 8,200.08 8,286.73 8,200.08 8,264.93 0.0M
2023-05-05 8,169.42 8,200.36 8,137.13 8,200.08 0.0M
2023-05-04 8,180.61 8,185.97 8,107.75 8,169.42 0.0M
2023-05-03 8,259.42 8,259.42 8,137.42 8,180.61 0.0M
2023-05-02 8,334.94 8,334.94 8,234.83 8,259.42 0.0M
2023-05-01 8,308.84 8,371.82 8,308.84 8,334.94 0.0M
2023-04-28 8,293.71 8,334.21 8,293.71 8,308.84 0.0M
2023-04-27 8,318.91 8,329.26 8,272.00 8,293.71 0.0M
2023-04-26 8,324.11 8,325.69 8,282.05 8,318.91 0.0M
2023-04-25 8,336.54 8,337.49 8,308.74 8,324.11 0.0M
2023-04-24 8,336.54 8,337.49 8,308.74 8,324.11 0.0M
2023-04-21 8,376.43 8,376.43 8,318.53 8,336.54 0.0M
2023-04-20 8,381.48 8,395.19 8,358.89 8,376.43 0.0M
2023-04-19 8,373.32 8,391.11 8,370.22 8,381.48 0.0M
2023-04-18 8,397.68 8,397.68 8,353.67 8,373.32 0.0M
2023-04-17 8,372.11 8,409.38 8,370.33 8,397.68 0.0M
2023-04-14 8,329.25 8,374.32 8,313.94 8,372.11 0.0M
2023-04-13 8,357.52 8,361.39 8,314.90 8,329.25 0.0M
2023-04-12 8,320.43 8,389.23 8,320.43 8,357.52 0.0M
2023-04-11 8,214.90 8,334.32 8,214.90 8,320.43 0.0M
2023-04-10 8,231.17 8,243.57 8,190.76 8,214.90 0.0M
2023-04-07 8,231.17 8,243.57 8,190.76 8,214.90 0.0M
2023-04-06 8,231.17 8,243.57 8,190.76 8,214.90 0.0M
2023-04-05 8,232.87 8,261.21 8,208.63 8,231.17 0.0M
2023-04-04 8,220.36 8,235.91 8,206.62 8,232.87 0.0M
2023-04-03 8,168.69 8,243.32 8,168.69 8,220.36 0.0M
2023-03-31 8,106.75 8,175.44 8,106.75 8,168.69 0.0M
2023-03-30 8,023.64 8,112.54 8,023.64 8,106.75 0.0M
2023-03-29 8,004.45 8,025.55 7,977.47 8,023.64 0.0M
2023-03-28 7,931.57 8,020.31 7,931.57 8,004.45 0.0M
2023-03-27 7,926.68 7,964.14 7,926.68 7,931.57 0.0M
2023-03-24 7,942.97 7,942.97 7,892.92 7,926.68 0.0M
2023-03-23 7,990.90 7,990.90 7,920.12 7,942.97 0.0M
2023-03-22 7,922.70 8,015.02 7,922.70 7,990.90 0.0M
2023-03-21 7,859.84 7,969.65 7,859.84 7,922.70 0.0M
2023-03-20 7,970.37 7,970.37 7,855.82 7,859.84 0.0M
2023-03-17 7,934.44 7,971.86 7,923.69 7,970.37 0.0M
2023-03-16 8,054.93 8,054.93 7,872.11 7,934.44 0.0M
2023-03-15 7,988.51 8,054.95 7,988.51 8,054.93 0.0M
2023-03-14 8,099.39 8,099.39 7,919.90 7,988.51 0.0M
2023-03-13 8,137.89 8,147.15 8,060.28 8,099.39 0.0M
2023-03-10 8,326.34 8,326.34 8,125.38 8,137.89 0.0M
2023-03-09 8,328.19 8,348.57 8,304.25 8,326.34 0.0M
2023-03-08 8,390.19 8,390.19 8,306.98 8,328.19 0.0M
2023-03-07 8,348.33 8,398.11 8,320.76 8,390.19 0.0M
2023-03-06 8,301.24 8,367.71 8,301.24 8,348.33 0.0M
2023-03-03 8,268.15 8,311.60 8,268.15 8,301.24 0.0M
2023-03-02 8,262.22 8,301.47 8,254.97 8,268.15 0.0M
2023-03-01 8,270.14 8,285.04 8,225.17 8,262.22 0.0M
2023-02-28 8,237.52 8,293.58 8,237.52 8,270.14 0.0M
2023-02-27 8,325.66 8,325.66 8,199.60 8,237.52 0.0M
2023-02-24 8,304.68 8,336.16 8,293.51 8,325.66 0.0M
2023-02-23 8,346.44 8,346.44 8,301.80 8,304.68 0.0M
2023-02-22 8,364.57 8,369.05 8,291.72 8,346.44 0.0M
2023-02-21 8,385.08 8,385.08 8,315.90 8,364.57 0.0M
2023-02-20 8,371.99 8,392.87 8,359.57 8,385.08 0.0M
2023-02-17 8,441.73 8,449.11 8,371.99 8,371.99 0.0M
2023-02-16 8,390.38 8,459.39 8,384.18 8,441.73 0.0M
2023-02-15 8,489.67 8,502.15 8,369.20 8,390.38 0.0M
2023-02-14 8,477.88 8,546.37 8,477.88 8,489.67 0.0M
2023-02-13 8,491.61 8,491.61 8,462.77 8,477.88 0.0M
2023-02-10 8,548.36 8,548.36 8,483.39 8,491.61 0.0M
2023-02-09 8,590.21 8,590.21 8,539.26 8,548.36 0.0M
2023-02-08 8,554.34 8,595.30 8,554.34 8,590.21 0.0M
2023-02-07 8,591.13 8,610.70 8,542.82 8,554.34 0.0M
2023-02-06 8,605.90 8,622.89 8,580.01 8,591.13 0.0M
2023-02-03 8,549.54 8,612.61 8,528.33 8,605.90 0.0M
2023-02-02 8,548.39 8,593.63 8,544.06 8,549.54 0.0M
2023-02-01 8,517.80 8,586.95 8,517.80 8,548.39 0.0M
2023-01-31 8,517.25 8,561.48 8,502.60 8,517.80 0.0M
2023-01-30 8,529.39 8,542.70 8,508.44 8,517.25 0.0M
2023-01-27 8,497.79 8,545.62 8,497.79 8,529.39 0.0M
2023-01-26 8,524.37 8,544.36 8,478.89 8,497.79 0.0M
2023-01-25 8,524.37 8,544.36 8,478.89 8,497.79 0.0M
2023-01-24 8,488.64 8,531.13 8,481.65 8,524.37 0.0M
2023-01-23 8,488.22 8,507.60 8,464.46 8,488.64 0.0M
2023-01-20 8,466.30 8,495.06 8,458.55 8,488.22 0.0M
2023-01-19 8,409.86 8,472.68 8,400.98 8,466.30 0.0M
2023-01-18 8,407.24 8,430.81 8,390.21 8,409.86 0.0M
2023-01-17 8,406.62 8,421.33 8,380.27 8,407.24 0.0M
2023-01-16 8,337.84 8,417.10 8,337.84 8,406.62 0.0M
2023-01-13 8,281.14 8,372.08 8,281.14 8,337.84 0.0M
2023-01-12 8,178.84 8,290.50 8,178.84 8,281.14 0.0M
2023-01-11 8,106.69 8,189.53 8,106.69 8,178.84 0.0M
2023-01-10 8,128.01 8,129.28 8,098.64 8,106.69 0.0M
2023-01-09 8,083.18 8,168.53 8,083.18 8,128.01 0.0M
2023-01-06 8,028.46 8,092.90 8,028.46 8,083.18 0.0M
2023-01-05 8,029.31 8,077.69 8,017.71 8,028.46 0.0M
2023-01-04 7,907.77 8,029.31 7,907.77 8,029.31 0.0M
2023-01-03 8,014.37 8,051.03 7,862.19 7,907.77 0.0M
2023-01-02 7,998.25 8,059.53 7,998.25 8,014.37 0.0M