FTSE ASFA Australia All Share

FTFAUSA
🏛️ australia →
9,919.21
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
2021-12-31 8,381.18 8,383.15 8,313.03 8,313.03 0.0M
2021-12-30 8,377.58 8,387.92 8,365.03 8,381.18 0.0M
2021-12-29 8,273.29 8,386.31 8,273.29 8,377.58 0.0M
2021-12-28 8,234.23 8,289.61 8,234.23 8,273.29 0.0M
2021-12-27 8,234.23 8,289.61 8,234.23 8,273.29 0.0M
2021-12-24 8,234.23 8,289.61 8,234.23 8,273.29 0.0M
2021-12-23 8,205.21 8,251.08 8,204.98 8,234.23 0.0M
2021-12-22 8,195.28 8,218.89 8,171.41 8,205.21 0.0M
2021-12-21 8,123.44 8,199.63 8,118.48 8,195.28 0.0M
2021-12-20 8,145.64 8,145.64 8,087.10 8,123.44 0.0M
2021-12-17 8,133.32 8,192.55 8,133.32 8,145.64 0.0M
2021-12-16 8,160.90 8,168.80 8,108.45 8,133.32 0.0M
2021-12-15 8,220.10 8,220.10 8,159.64 8,160.90 0.0M
2021-12-14 8,222.46 8,237.00 8,177.65 8,220.10 0.0M
2021-12-13 8,192.26 8,263.48 8,192.26 8,222.46 0.0M
2021-12-10 8,217.21 8,217.21 8,166.84 8,192.26 0.0M
2021-12-09 8,234.02 8,254.07 8,208.06 8,217.21 0.0M
2021-12-08 8,131.74 8,275.03 8,131.74 8,234.02 0.0M
2021-12-07 8,049.64 8,145.38 8,049.64 8,131.74 0.0M
2021-12-06 8,060.93 8,067.66 8,013.07 8,049.64 0.0M
2021-12-03 8,050.53 8,118.96 8,031.64 8,060.93 0.0M
2021-12-02 8,068.82 8,068.82 7,992.69 8,050.53 0.0M
2021-12-01 8,090.86 8,098.20 8,011.24 8,068.82 0.0M
2021-11-30 8,068.24 8,173.59 8,068.24 8,090.86 0.0M
2021-11-29 8,116.94 8,116.94 7,991.03 8,068.24 0.0M
2021-11-26 8,263.50 8,263.50 8,095.95 8,116.94 0.0M
2021-11-25 8,256.12 8,270.69 8,227.73 8,263.50 0.0M
2021-11-24 8,268.64 8,283.24 8,237.84 8,256.12 0.0M
2021-11-23 8,206.69 8,275.15 8,206.69 8,268.64 0.0M
2021-11-22 8,253.08 8,253.08 8,190.05 8,206.69 0.0M
2021-11-19 8,237.60 8,263.24 8,231.27 8,253.08 0.0M
2021-11-18 8,223.85 8,257.16 8,197.48 8,237.60 0.0M
2021-11-17 8,285.88 8,292.85 8,195.35 8,223.85 0.0M
2021-11-16 8,339.19 8,339.19 8,266.68 8,285.88 0.0M
2021-11-15 8,309.87 8,349.11 8,304.83 8,339.19 0.0M
2021-11-12 8,242.71 8,334.51 8,242.71 8,309.87 0.0M
2021-11-11 8,285.11 8,285.11 8,186.26 8,242.71 0.0M
2021-11-10 8,306.35 8,327.59 8,271.39 8,285.11 0.0M
2021-11-09 8,321.31 8,342.96 8,306.35 8,306.35 0.0M
2021-11-08 8,321.31 8,334.54 8,319.51 8,325.25 0.0M
2021-11-05 8,290.76 8,346.98 8,288.24 8,325.56 0.0M
2021-11-04 8,250.95 8,290.76 8,250.95 8,290.76 0.0M
2021-11-03 8,177.92 8,293.84 8,177.92 8,250.95 0.0M
2021-11-02 8,228.37 8,258.63 8,165.94 8,177.92 0.0M
2021-11-01 8,176.59 8,249.59 8,176.59 8,228.37 0.0M
2021-10-29 8,293.23 8,311.99 8,171.34 8,176.59 0.0M
2021-10-28 8,314.11 8,314.11 8,264.80 8,293.23 0.0M
2021-10-27 8,310.57 8,341.60 8,284.21 8,314.11 0.0M
2021-10-26 8,303.31 8,340.37 8,303.31 8,310.57 0.0M
2021-10-25 8,272.63 8,332.65 8,272.16 8,303.31 0.0M
2021-10-22 8,275.05 8,290.86 8,246.45 8,272.63 0.0M
2021-10-21 8,275.64 8,309.64 8,265.12 8,275.05 0.0M
2021-10-20 8,234.26 8,314.92 8,234.26 8,275.64 0.0M
2021-10-19 8,238.66 8,266.34 8,227.90 8,234.26 0.0M
2021-10-18 8,216.51 8,254.57 8,209.64 8,238.66 0.0M
2021-10-15 8,161.97 8,229.15 8,161.97 8,216.51 0.0M
2021-10-14 8,115.82 8,213.47 8,115.82 8,161.97 0.0M
2021-10-13 8,116.91 8,137.57 8,095.12 8,115.82 0.0M
2021-10-12 8,138.79 8,175.46 8,094.35 8,116.91 0.0M
2021-10-11 8,155.42 8,155.42 8,081.43 8,138.79 0.0M
2021-10-08 8,082.12 8,156.01 8,082.12 8,155.42 0.0M
2021-10-07 8,022.36 8,090.38 8,022.36 8,082.12 0.0M
2021-10-06 8,067.28 8,101.86 7,997.44 8,022.36 0.0M
2021-10-05 8,102.66 8,102.66 8,013.88 8,067.28 0.0M
2021-10-04 8,000.42 8,134.24 8,000.42 8,102.66 0.0M
2021-10-01 8,157.63 8,157.63 7,969.65 8,000.42 0.0M
2021-09-30 8,010.86 8,157.63 8,010.86 8,157.63 0.0M
2021-09-29 8,095.23 8,095.23 7,953.87 8,010.86 0.0M
2021-09-28 8,212.28 8,212.28 8,095.23 8,095.23 0.0M
2021-09-27 8,167.66 8,248.79 8,167.66 8,212.28 0.0M
2021-09-24 8,197.15 8,204.74 8,159.42 8,167.66 0.0M
2021-09-23 8,111.70 8,213.86 8,111.70 8,197.15 0.0M
2021-09-22 8,081.19 8,156.58 8,047.56 8,111.70 0.0M
2021-09-21 8,058.95 8,093.89 7,988.16 8,081.19 0.0M
2021-09-20 8,238.79 8,238.79 8,043.51 8,058.95 0.0M
2021-09-17 8,298.00 8,298.00 8,209.26 8,238.79 0.0M
2021-09-16 8,250.54 8,328.80 8,250.54 8,298.00 0.0M
2021-09-15 8,271.57 8,271.57 8,208.08 8,250.54 0.0M
2021-09-14 8,255.05 8,280.91 8,218.88 8,271.57 0.0M
2021-09-13 8,234.06 8,266.79 8,215.61 8,255.05 0.0M
2021-09-10 8,189.22 8,261.50 8,189.22 8,234.06 0.0M
2021-09-09 8,350.30 8,350.30 8,161.76 8,189.22 0.0M
2021-09-08 8,369.97 8,369.97 8,310.65 8,350.30 0.0M
2021-09-07 8,367.99 8,379.36 8,323.23 8,369.97 0.0M
2021-09-06 8,359.26 8,367.99 8,274.90 8,367.99 0.0M
2021-09-03 8,316.09 8,375.96 8,314.73 8,359.26 0.0M
2021-09-02 8,359.16 8,359.16 8,264.00 8,316.09 0.0M
2021-09-01 8,366.43 8,366.43 8,287.17 8,359.16 0.0M
2021-08-31 8,334.11 8,387.91 8,334.11 8,366.43 0.0M
2021-08-30 8,307.82 8,356.66 8,301.57 8,334.11 0.0M
2021-08-27 8,315.71 8,316.51 8,285.69 8,307.82 0.0M
2021-08-26 8,358.42 8,358.42 8,302.77 8,315.71 0.0M
2021-08-25 8,326.70 8,367.20 8,326.70 8,358.42 0.0M
2021-08-24 8,308.39 8,350.26 8,308.39 8,326.70 0.0M
2021-08-23 8,272.06 8,312.91 8,272.06 8,308.39 0.0M
2021-08-20 8,283.50 8,330.92 8,262.68 8,272.06 0.0M
2021-08-19 8,324.87 8,324.87 8,244.29 8,283.50 0.0M
2021-08-18 8,338.11 8,359.03 8,289.92 8,324.87 0.0M
2021-08-17 8,424.76 8,424.76 8,320.24 8,338.11 0.0M
2021-08-16 8,478.21 8,479.45 8,424.76 8,424.76 0.0M
2021-08-13 8,437.30 8,482.37 8,434.48 8,478.21 0.0M
2021-08-12 8,433.22 8,459.06 8,418.92 8,437.30 0.0M
2021-08-11 8,405.59 8,465.05 8,405.59 8,433.22 0.0M
2021-08-10 8,380.09 8,418.44 8,375.69 8,405.59 0.0M
2021-08-09 8,379.61 8,408.38 8,373.34 8,380.09 0.0M
2021-08-06 8,350.00 8,379.61 8,336.05 8,379.61 0.0M
2021-08-05 8,345.01 8,366.77 8,331.97 8,350.00 0.0M
2021-08-04 8,311.75 8,351.57 8,311.75 8,345.01 0.0M
2021-08-03 8,326.62 8,331.04 8,289.97 8,311.75 0.0M
2021-08-02 8,218.49 8,342.75 8,218.25 8,326.62 0.0M
2021-07-30 8,242.87 8,265.68 8,213.30 8,218.49 0.0M
2021-07-29 8,198.81 8,242.95 8,198.81 8,242.87 0.0M
2021-07-28 8,260.39 8,260.39 8,187.67 8,198.81 0.0M
2021-07-27 8,218.81 8,281.32 8,218.81 8,260.39 0.0M
2021-07-26 8,218.28 8,245.14 8,214.01 8,218.81 0.0M
2021-07-23 8,207.78 8,223.47 8,177.48 8,218.28 0.0M
2021-07-22 8,119.43 8,207.78 8,119.43 8,207.78 0.0M
2021-07-21 8,056.30 8,170.46 8,056.30 8,119.43 0.0M
2021-07-20 8,094.12 8,094.12 8,002.92 8,056.30 0.0M
2021-07-19 8,168.73 8,168.73 8,056.43 8,094.12 0.0M
2021-07-16 8,154.94 8,168.73 8,132.08 8,168.73 0.0M
2021-07-15 8,175.35 8,187.07 8,140.90 8,154.94 0.0M
2021-07-14 8,153.41 8,191.36 8,147.86 8,175.35 0.0M
2021-07-13 8,152.30 8,207.74 8,152.30 8,153.41 0.0M
2021-07-12 8,086.50 8,174.54 8,086.50 8,152.30 0.0M
2021-07-09 8,160.92 8,160.92 8,035.68 8,086.50 0.0M
2021-07-08 8,144.20 8,205.40 8,144.20 8,160.92 0.0M
2021-07-07 8,074.55 8,149.78 8,067.16 8,144.20 0.0M
2021-07-06 8,131.85 8,167.33 8,074.55 8,074.55 0.0M
2021-07-05 8,125.01 8,164.02 8,123.03 8,131.85 0.0M
2021-07-02 8,078.59 8,128.07 8,078.59 8,125.01 0.0M
2021-07-01 8,127.77 8,132.06 8,078.59 8,078.59 0.0M
2021-06-30 8,109.59 8,184.00 8,109.59 8,127.77 0.0M
2021-06-29 8,117.36 8,117.36 8,045.02 8,109.59 0.0M
2021-06-28 8,122.62 8,125.16 8,082.17 8,117.36 0.0M
2021-06-25 8,081.13 8,142.21 8,081.13 8,122.62 0.0M
2021-06-24 8,101.86 8,108.23 8,060.71 8,081.13 0.0M
2021-06-23 8,152.73 8,155.52 8,096.26 8,101.86 0.0M
2021-06-22 8,036.50 8,179.77 8,036.50 8,152.73 0.0M
2021-06-21 8,188.86 8,188.86 8,018.64 8,036.50 0.0M
2021-06-18 8,176.13 8,222.27 8,145.27 8,188.86 0.0M
2021-06-17 8,208.59 8,208.59 8,157.38 8,176.13 0.0M
2021-06-16 8,205.26 8,230.80 8,194.11 8,208.59 0.0M
2021-06-15 8,142.73 8,226.36 8,142.73 8,205.26 0.0M
2021-06-14 8,126.71 8,160.70 8,098.20 8,142.73 0.0M
2021-06-11 8,126.71 8,160.70 8,098.20 8,142.73 0.0M
2021-06-10 8,091.46 8,139.76 8,086.05 8,126.71 0.0M
2021-06-09 8,117.09 8,163.91 8,091.46 8,091.46 0.0M
2021-06-08 8,109.29 8,146.38 8,091.62 8,117.09 0.0M
2021-06-07 8,126.49 8,145.07 8,095.35 8,109.29 0.0M
2021-06-04 8,089.45 8,130.30 8,068.42 8,126.49 0.0M
2021-06-03 8,040.26 8,112.33 8,040.26 8,089.45 0.0M
2021-06-02 7,955.06 8,041.35 7,955.06 8,040.26 0.0M
2021-06-01 7,975.96 7,977.73 7,926.85 7,955.06 0.0M
2021-05-31 7,999.04 8,025.09 7,970.75 7,975.96 0.0M
2021-05-28 7,905.92 8,007.27 7,905.92 7,999.04 0.0M
2021-05-27 7,900.36 7,932.19 7,888.84 7,905.92 0.0M
2021-05-26 7,921.33 7,948.18 7,893.67 7,900.36 0.0M
2021-05-25 7,842.43 7,921.33 7,842.43 7,921.33 0.0M
2021-05-24 7,828.40 7,862.37 7,810.07 7,842.43 0.0M
2021-05-21 7,814.30 7,854.29 7,792.92 7,828.40 0.0M
2021-05-20 7,717.94 7,820.74 7,703.14 7,814.30 0.0M
2021-05-19 7,865.67 7,865.67 7,703.19 7,717.94 0.0M
2021-05-18 7,812.98 7,883.43 7,812.98 7,865.67 0.0M
2021-05-17 7,797.82 7,858.00 7,797.82 7,812.98 0.0M
2021-05-14 7,764.03 7,844.16 7,764.03 7,797.82 0.0M
2021-05-13 7,835.94 7,835.94 7,746.98 7,764.03 0.0M
2021-05-12 7,892.28 7,892.28 7,790.93 7,835.94 0.0M
2021-05-11 7,979.53 7,979.53 7,871.15 7,892.28 0.0M
2021-05-10 7,878.15 7,979.53 7,873.75 7,979.53 0.0M
2021-05-07 7,855.96 7,897.51 7,848.63 7,878.15 0.0M
2021-05-06 7,890.22 7,909.71 7,834.20 7,855.96 0.0M
2021-05-05 7,863.23 7,918.11 7,845.42 7,890.22 0.0M
2021-05-04 7,820.61 7,863.28 7,820.61 7,863.23 0.0M
2021-05-03 7,815.94 7,865.48 7,811.32 7,820.61 0.0M
2021-04-30 7,878.15 7,878.15 7,802.54 7,815.94 0.0M
2021-04-29 7,852.23 7,892.89 7,852.23 7,878.15 0.0M
2021-04-28 7,823.92 7,868.10 7,817.61 7,852.23 0.0M
2021-04-27 7,837.00 7,845.95 7,794.00 7,823.92 0.0M
2021-04-26 7,851.33 7,867.34 7,836.01 7,837.00 0.0M
2021-04-23 7,842.59 7,851.33 7,822.54 7,851.33 0.0M
2021-04-22 7,781.65 7,842.59 7,776.62 7,842.59 0.0M
2021-04-21 7,806.08 7,806.08 7,680.88 7,781.65 0.0M
2021-04-20 7,857.98 7,859.96 7,795.47 7,806.08 0.0M
2021-04-19 7,858.81 7,892.77 7,857.98 7,857.98 0.0M
2021-04-16 7,848.50 7,860.22 7,821.31 7,858.81 0.0M
2021-04-15 7,808.48 7,863.39 7,774.29 7,848.50 0.0M
2021-04-14 7,755.76 7,813.48 7,755.76 7,808.48 0.0M
2021-04-13 7,752.07 7,776.91 7,740.00 7,755.76 0.0M
2021-04-12 7,775.86 7,775.86 7,735.09 7,752.07 0.0M
2021-04-09 7,776.17 7,776.24 7,741.04 7,775.86 0.0M
2021-04-08 7,696.31 7,788.79 7,696.31 7,776.17 0.0M
2021-04-07 7,648.18 7,700.56 7,648.18 7,696.31 0.0M
2021-04-06 7,582.64 7,678.43 7,582.64 7,648.18 0.0M
2021-04-05 7,536.63 7,584.43 7,530.78 7,582.64 0.0M
2021-04-02 7,536.63 7,584.43 7,530.78 7,582.64 0.0M
2021-04-01 7,536.63 7,584.43 7,530.78 7,582.64 0.0M
2021-03-31 7,484.54 7,615.60 7,484.54 7,536.63 0.0M
2021-03-30 7,555.12 7,593.26 7,483.90 7,484.54 0.0M
2021-03-29 7,582.59 7,623.10 7,546.80 7,555.12 0.0M
2021-03-26 7,543.36 7,592.31 7,543.36 7,582.59 0.0M
2021-03-25 7,532.94 7,561.47 7,523.07 7,543.36 0.0M
2021-03-24 7,501.25 7,556.34 7,488.73 7,532.94 0.0M
2021-03-23 7,510.58 7,547.38 7,496.12 7,501.25 0.0M
2021-03-22 7,466.28 7,522.55 7,443.13 7,510.58 0.0M
2021-03-19 7,510.00 7,510.00 7,427.61 7,466.28 0.0M
2021-03-18 7,558.99 7,574.89 7,508.34 7,510.00 0.0M
2021-03-17 7,593.86 7,593.86 7,521.95 7,558.99 0.0M
2021-03-16 7,535.74 7,628.02 7,529.57 7,593.86 0.0M
2021-03-15 7,525.02 7,556.48 7,483.95 7,535.74 0.0M
2021-03-12 7,460.84 7,540.05 7,460.84 7,525.02 0.0M
2021-03-11 7,460.97 7,508.99 7,387.46 7,460.84 0.0M
2021-03-10 7,522.38 7,562.65 7,460.97 7,460.97 0.0M
2021-03-09 7,488.17 7,565.37 7,486.62 7,522.38 0.0M
2021-03-08 7,456.30 7,593.94 7,456.30 7,488.17 0.0M
2021-03-05 7,513.42 7,513.42 7,396.68 7,456.30 0.0M
2021-03-04 7,582.78 7,582.78 7,456.40 7,513.42 0.0M
2021-03-03 7,518.64 7,583.41 7,518.64 7,582.78 0.0M
2021-03-02 7,550.09 7,628.88 7,518.64 7,518.64 0.0M
2021-03-01 7,429.54 7,552.45 7,427.99 7,550.09 0.0M
2021-02-26 7,606.43 7,606.43 7,409.45 7,429.54 0.0M
2021-02-25 7,544.82 7,632.33 7,544.82 7,606.43 0.0M
2021-02-24 7,612.91 7,612.91 7,528.35 7,544.82 0.0M
2021-02-23 7,550.13 7,612.91 7,531.94 7,612.91 0.0M
2021-02-22 7,554.47 7,592.00 7,540.25 7,550.13 0.0M
2021-02-19 7,656.75 7,657.21 7,526.67 7,554.47 0.0M
2021-02-18 7,659.99 7,697.43 7,646.71 7,656.75 0.0M
2021-02-17 7,694.13 7,719.39 7,635.16 7,659.99 0.0M
2021-02-16 7,640.98 7,694.13 7,640.98 7,694.13 0.0M
2021-02-15 7,568.00 7,655.77 7,568.00 7,640.98 0.0M
2021-02-12 7,613.03 7,619.04 7,562.47 7,568.00 0.0M
2021-02-11 7,620.02 7,643.39 7,600.66 7,613.03 0.0M
2021-02-10 7,581.49 7,632.68 7,581.49 7,620.02 0.0M
2021-02-09 7,647.48 7,665.90 7,581.49 7,581.49 0.0M
2021-02-08 7,601.48 7,669.51 7,601.48 7,647.48 0.0M
2021-02-05 7,521.06 7,609.17 7,521.06 7,601.48 0.0M
2021-02-04 7,583.71 7,591.08 7,510.58 7,521.06 0.0M
2021-02-03 7,517.72 7,612.48 7,517.72 7,583.71 0.0M
2021-02-02 7,406.27 7,531.40 7,406.27 7,517.72 0.0M
2021-02-01 7,343.43 7,419.28 7,238.56 7,406.27 0.0M
2021-01-29 7,396.49 7,484.84 7,318.18 7,343.43 0.0M
2021-01-28 7,544.57 7,544.57 7,337.68 7,396.49 0.0M
2021-01-27 7,597.13 7,597.13 7,526.09 7,544.57 0.0M
2021-01-26 7,569.35 7,605.92 7,569.35 7,597.13 0.0M
2021-01-25 7,569.35 7,605.92 7,569.35 7,597.13 0.0M
2021-01-22 7,598.88 7,598.88 7,562.78 7,569.35 0.0M
2021-01-21 7,535.04 7,601.81 7,535.04 7,598.88 0.0M
2021-01-20 7,499.03 7,551.37 7,499.03 7,535.04 0.0M
2021-01-19 7,411.69 7,505.08 7,411.69 7,499.03 0.0M
2021-01-18 7,473.36 7,473.36 7,399.15 7,411.69 0.0M
2021-01-15 7,469.95 7,512.31 7,469.95 7,473.36 0.0M
2021-01-14 7,437.47 7,479.85 7,417.21 7,469.95 0.0M
2021-01-13 7,425.27 7,442.30 7,403.22 7,437.47 0.0M
2021-01-12 7,446.48 7,484.30 7,425.27 7,425.27 0.0M
2021-01-11 7,515.32 7,519.34 7,437.87 7,446.48 0.0M
2021-01-08 7,466.14 7,515.32 7,466.14 7,515.32 0.0M
2021-01-07 7,350.77 7,488.84 7,350.77 7,466.14 0.0M
2021-01-06 7,426.31 7,432.05 7,328.59 7,350.77 0.0M
2021-01-05 7,423.77 7,426.31 7,371.93 7,426.31 0.0M
2021-01-04 7,313.47 7,423.77 7,313.47 7,423.77 0.0M
2021-01-01 7,416.90 7,417.03 7,313.47 7,313.47 0.0M