FTSE ASFA Australia All Share

FTFAUSA
🏛️ australia →
9,836.78
Last Update: 2025-09-26
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 7,837.66 7,897.92 7,837.66 7,860.23 0.0M
2022-12-29 7,911.31 7,911.31 7,808.01 7,837.66 0.0M
2022-12-28 7,936.01 7,952.76 7,891.44 7,911.31 0.0M
2022-12-27 7,986.55 7,986.55 7,885.32 7,936.01 0.0M
2022-12-26 7,986.55 7,986.55 7,885.32 7,936.01 0.0M
2022-12-23 7,986.55 7,986.55 7,885.32 7,936.01 0.0M
2022-12-22 7,941.92 8,002.27 7,941.92 7,986.55 0.0M
2022-12-21 7,840.21 7,967.69 7,840.21 7,941.92 0.0M
2022-12-20 7,962.00 7,962.00 7,836.16 7,840.21 0.0M
2022-12-19 7,977.94 7,982.96 7,951.07 7,962.00 0.0M
2022-12-16 8,037.39 8,037.39 7,940.23 7,977.94 0.0M
2022-12-15 8,090.46 8,090.46 8,036.99 8,037.39 0.0M
2022-12-14 8,039.38 8,092.75 8,039.38 8,090.46 0.0M
2022-12-13 8,014.71 8,065.68 8,014.71 8,039.38 0.0M
2022-12-12 8,052.78 8,052.78 7,989.69 8,014.71 0.0M
2022-12-09 8,011.97 8,056.81 8,011.97 8,052.78 0.0M
2022-12-08 8,072.34 8,074.72 8,005.62 8,011.97 0.0M
2022-12-07 8,142.58 8,142.58 8,062.37 8,072.34 0.0M
2022-12-06 8,181.16 8,181.16 8,134.67 8,142.58 0.0M
2022-12-05 8,154.91 8,208.47 8,154.91 8,181.16 0.0M
2022-12-02 8,215.36 8,215.36 8,145.43 8,154.91 0.0M
2022-12-01 8,140.49 8,237.46 8,140.49 8,215.36 0.0M
2022-11-30 8,099.87 8,147.48 8,065.55 8,140.49 0.0M
2022-11-29 8,071.99 8,100.10 8,040.13 8,099.87 0.0M
2022-11-28 8,109.36 8,109.36 8,058.62 8,071.99 0.0M
2022-11-25 8,091.95 8,120.42 8,089.20 8,109.36 0.0M
2022-11-24 8,080.60 8,117.22 8,080.60 8,091.95 0.0M
2022-11-23 8,025.53 8,097.61 8,025.53 8,080.60 0.0M
2022-11-22 7,982.45 8,039.81 7,982.45 8,025.53 0.0M
2022-11-21 7,998.22 8,026.90 7,974.35 7,982.45 0.0M
2022-11-18 7,981.13 8,013.33 7,981.13 7,998.22 0.0M
2022-11-17 7,966.86 7,995.09 7,949.46 7,981.13 0.0M
2022-11-16 7,987.81 7,989.00 7,944.97 7,966.86 0.0M
2022-11-15 7,995.89 7,995.89 7,956.80 7,987.81 0.0M
2022-11-14 8,004.39 8,050.57 7,995.89 7,995.89 0.0M
2022-11-11 7,791.87 8,019.79 7,791.87 8,004.39 0.0M
2022-11-10 7,832.60 7,832.60 7,767.43 7,791.87 0.0M
2022-11-09 7,785.22 7,846.78 7,785.22 7,832.60 0.0M
2022-11-08 7,748.87 7,794.34 7,748.87 7,785.22 0.0M
2022-11-07 7,701.21 7,761.63 7,701.21 7,748.87 0.0M
2022-11-04 7,664.39 7,703.61 7,631.28 7,701.21 0.0M
2022-11-03 7,805.39 7,805.39 7,625.34 7,664.39 0.0M
2022-11-02 7,791.31 7,831.03 7,791.31 7,805.39 0.0M
2022-11-01 7,664.39 7,791.31 7,660.30 7,791.31 0.0M
2022-10-31 7,580.65 7,671.24 7,578.59 7,664.39 0.0M
2022-10-28 7,647.80 7,647.80 7,569.86 7,580.65 0.0M
2022-10-27 7,607.56 7,679.61 7,607.56 7,647.80 0.0M
2022-10-26 7,593.53 7,643.52 7,593.53 7,607.56 0.0M
2022-10-25 7,573.47 7,628.11 7,573.47 7,593.53 0.0M
2022-10-24 7,459.67 7,622.97 7,459.67 7,573.47 0.0M
2022-10-21 7,520.48 7,520.48 7,450.91 7,459.67 0.0M
2022-10-20 7,596.12 7,596.12 7,488.59 7,520.48 0.0M
2022-10-19 7,572.96 7,620.33 7,570.83 7,596.12 0.0M
2022-10-18 7,444.99 7,585.06 7,444.99 7,572.96 0.0M
2022-10-17 7,547.05 7,547.05 7,422.40 7,444.99 0.0M
2022-10-14 7,423.01 7,564.18 7,423.01 7,547.05 0.0M
2022-10-13 7,426.15 7,468.84 7,417.93 7,423.01 0.0M
2022-10-12 7,423.62 7,452.88 7,409.23 7,426.15 0.0M
2022-10-11 7,453.53 7,501.94 7,423.62 7,423.62 0.0M
2022-10-10 7,562.05 7,562.05 7,432.39 7,453.53 0.0M
2022-10-07 7,624.73 7,624.73 7,562.05 7,562.05 0.0M
2022-10-06 7,618.82 7,634.41 7,588.81 7,624.73 0.0M
2022-10-05 7,492.24 7,623.59 7,492.24 7,618.82 0.0M
2022-10-04 7,220.38 7,492.24 7,220.38 7,492.24 0.0M
2022-10-03 7,244.19 7,274.63 7,169.21 7,220.38 0.0M
2022-09-30 7,332.24 7,341.36 7,227.50 7,244.19 0.0M
2022-09-29 7,228.33 7,374.97 7,228.33 7,332.24 0.0M
2022-09-28 7,267.97 7,291.29 7,197.43 7,228.33 0.0M
2022-09-27 7,236.42 7,283.66 7,236.42 7,267.97 0.0M
2022-09-26 7,365.99 7,365.99 7,201.38 7,236.42 0.0M
2022-09-23 7,504.90 7,514.41 7,332.13 7,365.99 0.0M
2022-09-22 7,623.51 7,623.51 7,498.97 7,504.90 0.0M
2022-09-21 7,623.51 7,623.51 7,498.97 7,504.90 0.0M
2022-09-20 7,529.26 7,626.29 7,529.26 7,623.51 0.0M
2022-09-19 7,553.27 7,570.40 7,525.17 7,529.26 0.0M
2022-09-16 7,659.01 7,659.01 7,541.89 7,553.27 0.0M
2022-09-15 7,642.90 7,700.57 7,642.90 7,659.01 0.0M
2022-09-14 7,843.00 7,843.00 7,618.17 7,642.90 0.0M
2022-09-13 7,790.91 7,848.79 7,790.91 7,843.00 0.0M
2022-09-12 7,716.08 7,803.23 7,716.08 7,790.91 0.0M
2022-09-09 7,661.50 7,719.72 7,661.50 7,716.08 0.0M
2022-09-08 7,531.07 7,661.50 7,531.07 7,661.50 0.0M
2022-09-07 7,641.10 7,641.10 7,519.92 7,531.07 0.0M
2022-09-06 7,666.24 7,711.38 7,640.69 7,641.10 0.0M
2022-09-05 7,639.88 7,675.58 7,634.97 7,666.24 0.0M
2022-09-02 7,663.94 7,670.53 7,630.63 7,639.88 0.0M
2022-09-01 7,825.72 7,825.72 7,657.00 7,663.94 0.0M
2022-08-31 7,834.90 7,834.90 7,766.91 7,825.72 0.0M
2022-08-30 7,794.63 7,857.51 7,794.63 7,834.90 0.0M
2022-08-29 7,949.28 7,949.28 7,769.81 7,794.63 0.0M
2022-08-26 7,891.09 7,977.12 7,891.09 7,949.28 0.0M
2022-08-25 7,832.64 7,901.66 7,826.72 7,891.09 0.0M
2022-08-24 7,789.98 7,848.13 7,789.98 7,832.64 0.0M
2022-08-23 7,884.09 7,885.56 7,789.98 7,789.98 0.0M
2022-08-22 7,959.83 7,959.83 7,867.61 7,884.09 0.0M
2022-08-19 7,955.04 7,985.36 7,952.24 7,959.83 0.0M
2022-08-18 7,974.08 7,974.08 7,920.70 7,955.04 0.0M
2022-08-17 7,954.34 7,977.41 7,923.92 7,974.08 0.0M
2022-08-16 7,912.72 7,984.61 7,912.72 7,954.34 0.0M
2022-08-15 7,877.95 7,926.81 7,877.95 7,912.72 0.0M
2022-08-12 7,916.66 7,916.66 7,854.32 7,877.95 0.0M
2022-08-11 7,830.49 7,925.46 7,830.49 7,916.66 0.0M
2022-08-10 7,870.93 7,870.93 7,822.56 7,830.49 0.0M
2022-08-09 7,859.60 7,877.50 7,850.67 7,870.93 0.0M
2022-08-08 7,849.88 7,865.06 7,818.46 7,859.60 0.0M
2022-08-05 7,799.60 7,850.57 7,794.00 7,849.88 0.0M
2022-08-04 7,798.69 7,849.97 7,798.69 7,799.60 0.0M
2022-08-03 7,819.38 7,819.38 7,729.65 7,798.69 0.0M
2022-08-02 7,816.30 7,825.72 7,761.62 7,819.38 0.0M
2022-08-01 7,796.16 7,819.13 7,791.91 7,816.30 0.0M
2022-07-29 7,706.62 7,798.79 7,706.62 7,768.91 0.0M
2022-07-28 7,624.28 7,708.44 7,624.28 7,706.62 0.0M
2022-07-27 7,604.95 7,635.07 7,574.63 7,624.28 0.0M
2022-07-26 7,584.10 7,613.44 7,577.26 7,604.95 0.0M
2022-07-25 7,588.23 7,601.15 7,569.20 7,584.10 0.0M
2022-07-22 7,592.50 7,615.97 7,553.00 7,588.23 0.0M
2022-07-21 7,550.64 7,592.50 7,536.61 7,592.50 0.0M
2022-07-20 7,430.24 7,568.04 7,430.24 7,550.64 0.0M
2022-07-19 7,463.95 7,477.57 7,418.69 7,430.24 0.0M
2022-07-18 7,370.66 7,463.95 7,370.66 7,463.95 0.0M
2022-07-15 7,420.95 7,420.95 7,294.72 7,370.66 0.0M
2022-07-14 7,385.67 7,430.16 7,373.31 7,420.95 0.0M
2022-07-13 7,367.53 7,385.68 7,342.11 7,385.67 0.0M
2022-07-12 7,370.55 7,418.63 7,363.15 7,367.53 0.0M
2022-07-11 7,455.82 7,455.82 7,370.55 7,370.55 0.0M
2022-07-08 7,418.63 7,497.79 7,418.63 7,455.82 0.0M
2022-07-07 7,359.34 7,418.63 7,357.28 7,418.63 0.0M
2022-07-06 7,408.77 7,425.60 7,353.42 7,359.34 0.0M
2022-07-05 7,386.78 7,439.09 7,370.71 7,408.77 0.0M
2022-07-04 7,308.71 7,438.87 7,308.71 7,386.78 0.0M
2022-07-01 7,336.28 7,401.79 7,308.71 7,308.71 0.0M
2022-06-30 7,483.85 7,483.85 7,336.28 7,336.28 0.0M
2022-06-29 7,560.25 7,560.25 7,446.08 7,483.85 0.0M
2022-06-28 7,493.42 7,560.25 7,493.42 7,560.25 0.0M
2022-06-27 7,351.15 7,504.23 7,351.15 7,493.42 0.0M
2022-06-24 7,290.00 7,358.24 7,260.64 7,351.15 0.0M
2022-06-23 7,277.98 7,319.19 7,262.40 7,290.00 0.0M
2022-06-22 7,298.32 7,337.87 7,261.38 7,277.98 0.0M
2022-06-21 7,196.90 7,314.60 7,196.90 7,298.32 0.0M
2022-06-20 7,250.80 7,267.76 7,167.75 7,196.90 0.0M
2022-06-17 7,377.75 7,377.75 7,176.03 7,250.80 0.0M
2022-06-16 7,381.65 7,465.87 7,369.73 7,377.75 0.0M
2022-06-15 7,477.57 7,477.57 7,368.52 7,381.65 0.0M
2022-06-14 7,753.38 7,753.38 7,341.86 7,477.57 0.0M
2022-06-13 7,855.05 7,855.05 7,746.45 7,753.38 0.0M
2022-06-10 7,855.05 7,855.05 7,746.45 7,753.38 0.0M
2022-06-09 7,974.00 7,974.00 7,855.05 7,855.05 0.0M
2022-06-08 7,953.51 8,022.79 7,953.51 7,974.00 0.0M
2022-06-07 8,079.53 8,083.85 7,939.06 7,953.51 0.0M
2022-06-06 8,118.76 8,118.76 8,066.71 8,079.53 0.0M
2022-06-03 8,047.51 8,136.43 8,047.51 8,118.76 0.0M
2022-06-02 8,109.55 8,109.55 8,013.99 8,047.51 0.0M
2022-06-01 8,090.49 8,120.77 8,077.17 8,109.55 0.0M
2022-05-31 8,166.42 8,170.54 8,090.49 8,090.49 0.0M
2022-05-30 8,054.78 8,166.42 8,054.78 8,166.42 0.0M
2022-05-27 7,972.77 8,068.65 7,972.77 8,054.78 0.0M
2022-05-26 8,029.54 8,061.08 7,972.77 7,972.77 0.0M
2022-05-25 7,997.95 8,068.52 7,997.95 8,029.54 0.0M
2022-05-24 8,015.72 8,041.01 7,988.99 7,997.95 0.0M
2022-05-23 8,013.19 8,072.66 8,001.91 8,015.72 0.0M
2022-05-20 7,924.44 8,023.71 7,924.44 8,013.19 0.0M
2022-05-19 8,055.28 8,055.28 7,894.80 7,924.44 0.0M
2022-05-18 7,976.78 8,072.30 7,976.78 8,055.28 0.0M
2022-05-17 7,945.87 7,993.44 7,945.87 7,976.78 0.0M
2022-05-16 7,925.30 8,011.73 7,925.30 7,945.87 0.0M
2022-05-13 7,779.78 7,925.30 7,779.78 7,925.30 0.0M
2022-05-12 7,915.96 7,915.96 7,767.65 7,779.78 0.0M
2022-05-11 7,896.48 7,915.96 7,829.41 7,915.96 0.0M
2022-05-10 7,977.28 7,977.28 7,768.28 7,896.48 0.0M
2022-05-09 8,082.65 8,082.65 7,948.33 7,977.28 0.0M
2022-05-06 8,263.39 8,263.39 8,030.81 8,082.65 0.0M
2022-05-05 8,194.17 8,268.83 8,194.17 8,263.39 0.0M
2022-05-04 8,213.59 8,271.72 8,188.99 8,194.17 0.0M
2022-05-03 8,250.45 8,257.46 8,194.16 8,213.59 0.0M
2022-05-02 8,353.39 8,353.39 8,200.71 8,250.45 0.0M
2022-04-29 8,262.04 8,353.39 8,262.04 8,353.39 0.0M
2022-04-28 8,162.01 8,262.04 8,162.01 8,262.04 0.0M
2022-04-27 8,220.67 8,220.67 8,128.69 8,162.01 0.0M
2022-04-26 8,404.14 8,404.14 8,190.94 8,220.67 0.0M
2022-04-25 8,535.91 8,535.91 8,382.46 8,404.14 0.0M
2022-04-22 8,535.91 8,535.91 8,382.46 8,404.14 0.0M
2022-04-21 8,509.06 8,548.75 8,499.12 8,535.91 0.0M
2022-04-20 8,512.36 8,563.43 8,508.50 8,509.06 0.0M
2022-04-19 8,456.01 8,533.50 8,456.01 8,512.36 0.0M
2022-04-18 8,407.61 8,463.08 8,407.61 8,456.01 0.0M
2022-04-15 8,407.61 8,463.08 8,407.61 8,456.01 0.0M
2022-04-14 8,407.61 8,463.08 8,407.61 8,456.01 0.0M
2022-04-13 8,368.78 8,417.73 8,368.78 8,407.61 0.0M
2022-04-12 8,406.98 8,406.98 8,341.45 8,368.78 0.0M
2022-04-11 8,397.83 8,453.84 8,392.05 8,406.98 0.0M
2022-04-08 8,356.16 8,414.99 8,356.16 8,397.83 0.0M
2022-04-07 8,411.87 8,411.87 8,351.50 8,356.16 0.0M
2022-04-06 8,452.88 8,452.88 8,353.08 8,411.87 0.0M
2022-04-05 8,446.87 8,504.64 8,436.73 8,452.88 0.0M
2022-04-04 8,415.51 8,468.91 8,415.51 8,446.87 0.0M
2022-04-01 8,414.49 8,436.77 8,394.88 8,415.51 0.0M
2022-03-31 8,421.69 8,472.88 8,414.49 8,414.49 0.0M
2022-03-30 8,372.10 8,440.51 8,372.10 8,421.69 0.0M
2022-03-29 8,316.59 8,387.90 8,313.70 8,372.10 0.0M
2022-03-28 8,308.32 8,355.45 8,308.32 8,316.59 0.0M
2022-03-25 8,284.74 8,336.53 8,284.74 8,308.32 0.0M
2022-03-24 8,268.86 8,298.14 8,248.69 8,284.74 0.0M
2022-03-23 8,224.71 8,276.63 8,210.54 8,268.86 0.0M
2022-03-22 8,145.22 8,262.43 8,145.22 8,224.71 0.0M
2022-03-21 8,166.37 8,225.94 8,145.22 8,145.22 0.0M
2022-03-18 8,115.08 8,166.37 8,109.99 8,166.37 0.0M
2022-03-17 8,034.41 8,166.73 8,034.41 8,115.08 0.0M
2022-03-16 7,953.02 8,040.81 7,953.02 8,034.41 0.0M
2022-03-15 8,014.65 8,014.65 7,933.05 7,953.02 0.0M
2022-03-14 7,921.10 8,016.80 7,921.10 8,014.65 0.0M
2022-03-11 7,989.54 8,017.08 7,906.22 7,921.10 0.0M
2022-03-10 7,907.52 8,022.89 7,893.53 7,989.54 0.0M
2022-03-09 7,824.37 7,928.50 7,811.01 7,907.52 0.0M
2022-03-08 7,894.00 7,906.88 7,824.37 7,824.37 0.0M
2022-03-07 7,964.44 7,998.44 7,862.53 7,894.00 0.0M
2022-03-04 8,008.93 8,008.93 7,868.79 7,964.44 0.0M
2022-03-03 7,966.35 8,060.81 7,966.35 8,008.93 0.0M
2022-03-02 7,940.92 7,971.52 7,880.13 7,966.35 0.0M
2022-03-01 7,887.15 8,008.70 7,887.15 7,940.92 0.0M
2022-02-28 7,827.79 7,887.15 7,808.30 7,887.15 0.0M
2022-02-25 7,831.25 7,874.85 7,801.79 7,827.79 0.0M
2022-02-24 8,066.85 8,066.85 7,798.00 7,831.25 0.0M
2022-02-23 8,013.93 8,066.85 7,995.97 8,066.85 0.0M
2022-02-22 8,098.88 8,098.88 7,956.86 8,013.93 0.0M
2022-02-21 8,086.48 8,116.29 8,014.76 8,098.88 0.0M
2022-02-18 8,162.98 8,162.98 8,061.85 8,086.48 0.0M
2022-02-17 8,145.71 8,229.31 8,145.71 8,162.98 0.0M
2022-02-16 8,056.72 8,145.71 8,049.89 8,145.71 0.0M
2022-02-15 8,101.95 8,110.69 8,047.08 8,056.72 0.0M
2022-02-14 8,077.15 8,124.96 8,036.19 8,101.95 0.0M
2022-02-11 8,153.98 8,162.87 8,044.84 8,077.15 0.0M
2022-02-10 8,135.02 8,204.87 8,126.18 8,153.98 0.0M
2022-02-09 8,041.83 8,135.02 8,037.38 8,135.02 0.0M
2022-02-08 7,953.63 8,060.48 7,953.63 8,041.83 0.0M
2022-02-07 7,963.58 7,973.00 7,879.81 7,953.63 0.0M
2022-02-04 7,918.26 7,963.58 7,881.38 7,963.58 0.0M
2022-02-03 7,930.64 7,939.62 7,885.31 7,918.26 0.0M
2022-02-02 7,832.03 7,950.06 7,832.03 7,930.64 0.0M
2022-02-01 7,790.19 7,872.44 7,762.48 7,832.03 0.0M
2022-01-31 7,808.78 7,825.75 7,742.08 7,790.19 0.0M
2022-01-28 7,641.24 7,824.18 7,636.75 7,808.78 0.0M
2022-01-27 7,771.46 7,872.33 7,548.94 7,641.24 0.0M
2022-01-26 7,977.40 7,977.40 7,725.81 7,771.46 0.0M
2022-01-25 7,977.40 7,977.40 7,725.81 7,771.46 0.0M
2022-01-24 8,026.61 8,026.61 7,918.61 7,977.40 0.0M
2022-01-21 8,218.88 8,218.88 8,002.57 8,026.61 0.0M
2022-01-20 8,203.39 8,228.44 8,169.47 8,218.88 0.0M
2022-01-19 8,283.82 8,283.82 8,195.81 8,203.39 0.0M
2022-01-18 8,290.03 8,322.76 8,271.74 8,283.82 0.0M
2022-01-17 8,267.16 8,304.22 8,258.39 8,290.03 0.0M
2022-01-14 8,355.96 8,355.96 8,259.20 8,267.16 0.0M
2022-01-13 8,316.55 8,371.53 8,316.55 8,355.96 0.0M
2022-01-12 8,260.61 8,346.15 8,260.61 8,316.55 0.0M
2022-01-11 8,322.53 8,322.53 8,244.14 8,260.61 0.0M
2022-01-10 8,327.39 8,335.12 8,278.10 8,322.53 0.0M
2022-01-07 8,218.04 8,362.23 8,218.04 8,327.39 0.0M
2022-01-06 8,446.91 8,446.91 8,197.51 8,218.04 0.0M
2022-01-05 8,471.12 8,507.17 8,442.90 8,446.91 0.0M
2022-01-04 8,313.03 8,476.20 8,313.03 8,471.12 0.0M
2022-01-03 8,381.18 8,383.15 8,313.03 8,313.03 0.0M