FTSE RAFI Australia 200

FTFRAU200
🏛️ australia →
2,543.02
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 2,514.88 2,522.61 2,514.88 2,520.58 0.0K
10:05 2,519.76 2,519.76 2,517.47 2,519.01 0.0K
10:10 2,519.35 2,521.95 2,518.62 2,521.94 0.0K
10:15 2,521.87 2,521.87 2,518.47 2,519.08 0.0K
10:20 2,519.16 2,519.63 2,517.67 2,518.40 0.0K
10:25 2,518.66 2,518.66 2,516.76 2,517.49 0.0K
10:30 2,517.56 2,518.56 2,517.05 2,517.24 0.0K
10:35 2,517.16 2,517.16 2,515.10 2,515.12 0.0K
10:40 2,515.03 2,516.36 2,514.53 2,516.36 0.0K
10:45 2,516.17 2,516.17 2,514.85 2,514.85 0.0K
10:50 2,514.80 2,516.06 2,514.80 2,516.03 0.0K
10:55 2,516.13 2,517.58 2,515.56 2,516.85 0.0K
11:00 2,517.38 2,517.40 2,515.96 2,517.31 0.0K
11:05 2,517.51 2,519.90 2,517.51 2,518.78 0.0K
11:10 2,518.50 2,518.60 2,516.11 2,516.59 0.0K
11:15 2,516.42 2,519.12 2,516.42 2,518.70 0.0K
11:20 2,518.86 2,520.15 2,518.67 2,519.17 0.0K
11:25 2,519.07 2,519.07 2,517.36 2,518.12 0.0K
11:30 2,517.98 2,520.78 2,517.87 2,520.46 0.0K
11:35 2,520.77 2,522.28 2,520.12 2,522.07 0.0K
11:40 2,522.28 2,522.39 2,519.66 2,519.81 0.0K
11:45 2,520.26 2,522.10 2,520.15 2,520.96 0.0K
11:50 2,520.66 2,520.77 2,519.46 2,519.54 0.0K
11:55 2,519.48 2,521.16 2,518.85 2,520.49 0.0K
12:00 2,520.43 2,521.19 2,520.43 2,520.88 0.0K
12:05 2,521.18 2,521.18 2,520.13 2,520.56 0.0K
12:10 2,520.62 2,520.75 2,519.97 2,520.15 0.0K
12:15 2,520.37 2,521.65 2,520.13 2,520.82 0.0K
12:20 2,520.80 2,522.07 2,520.77 2,521.73 0.0K
12:25 2,521.71 2,522.40 2,521.49 2,521.76 0.0K
12:30 2,521.87 2,522.85 2,521.02 2,522.85 0.0K
12:35 2,523.32 2,523.94 2,523.26 2,523.60 0.0K
12:40 2,523.82 2,525.82 2,523.77 2,525.66 0.0K
12:45 2,525.74 2,525.81 2,525.14 2,525.47 0.0K
12:50 2,525.45 2,525.68 2,525.16 2,525.68 0.0K
12:55 2,525.81 2,526.71 2,525.81 2,526.21 0.0K
13:00 2,526.20 2,526.61 2,525.62 2,526.59 0.0K
13:05 2,526.56 2,527.00 2,526.16 2,526.28 0.0K
13:10 2,526.17 2,526.17 2,523.83 2,523.83 0.0K
13:15 2,523.65 2,523.86 2,522.28 2,522.32 0.0K
13:20 2,522.15 2,522.15 2,521.20 2,521.48 0.0K
13:25 2,521.48 2,522.25 2,521.41 2,522.11 0.0K
13:30 2,522.17 2,522.86 2,522.17 2,522.51 0.0K
13:35 2,522.43 2,523.58 2,522.41 2,523.58 0.0K
13:40 2,523.65 2,524.18 2,523.60 2,524.18 0.0K
13:45 2,524.23 2,524.84 2,523.25 2,524.71 0.0K
13:50 2,524.78 2,525.64 2,524.69 2,525.53 0.0K
13:55 2,525.64 2,525.88 2,525.33 2,525.68 0.0K
14:00 2,525.61 2,525.61 2,524.44 2,524.58 0.0K
14:05 2,524.83 2,526.01 2,524.64 2,526.00 0.0K
14:10 2,526.01 2,526.29 2,525.82 2,526.11 0.0K
14:15 2,526.08 2,526.56 2,525.57 2,526.49 0.0K
14:20 2,526.60 2,526.67 2,525.35 2,525.40 0.0K
14:25 2,525.25 2,525.57 2,524.36 2,524.36 0.0K
14:30 2,524.05 2,524.36 2,523.64 2,523.95 0.0K
14:35 2,524.04 2,524.04 2,522.78 2,524.02 0.0K
14:40 2,524.06 2,524.38 2,523.48 2,523.48 0.0K
14:45 2,523.49 2,524.52 2,523.49 2,524.26 0.0K
14:50 2,524.37 2,524.81 2,522.56 2,522.56 0.0K
14:55 2,522.51 2,522.76 2,520.22 2,520.67 0.0K
15:00 2,520.64 2,520.64 2,519.17 2,520.23 0.0K
15:05 2,520.47 2,520.97 2,520.10 2,520.43 0.0K
15:10 2,520.35 2,521.63 2,520.30 2,521.01 0.0K
15:15 2,521.00 2,521.93 2,521.00 2,521.48 0.0K
15:20 2,521.44 2,521.56 2,519.56 2,519.89 0.0K
15:25 2,519.98 2,520.08 2,518.66 2,518.66 0.0K
15:30 2,518.76 2,519.78 2,518.76 2,519.48 0.0K
15:35 2,519.78 2,520.36 2,519.51 2,519.99 0.0K
15:40 2,519.99 2,521.42 2,519.94 2,521.04 0.0K
15:45 2,521.11 2,521.71 2,520.62 2,520.95 0.0K
15:50 2,521.27 2,521.65 2,520.81 2,521.50 0.0K
15:55 2,521.65 2,522.40 2,521.34 2,521.75 0.0K
16:00 2,521.65 2,524.13 2,521.54 2,524.13 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 2,524.13 2,543.74 2,524.13 2,543.02 0.0M
2025-09-26 2,514.88 2,527.00 2,514.53 2,524.13 0.0M
2025-09-25 2,500.84 2,518.42 2,500.84 2,514.88 0.0M
2025-09-24 2,519.64 2,519.64 2,495.13 2,500.84 0.0M
2025-09-23 2,508.98 2,527.55 2,508.98 2,519.64 0.0M
2025-09-22 2,497.62 2,520.00 2,497.62 2,508.98 0.0M
2025-09-19 2,494.79 2,511.40 2,494.79 2,497.62 0.0M
2025-09-18 2,518.35 2,518.35 2,493.00 2,494.79 0.0M
2025-09-17 2,534.51 2,534.51 2,514.18 2,518.35 0.0M
2025-09-16 2,524.95 2,536.68 2,524.95 2,534.51 0.0M
2025-09-15 2,527.20 2,527.20 2,509.49 2,524.95 0.0M
2025-09-12 2,508.38 2,531.64 2,508.38 2,527.20 0.0M
2025-09-11 2,513.99 2,513.99 2,503.11 2,508.38 0.0M
2025-09-10 2,511.41 2,515.89 2,504.56 2,513.99 0.0M
2025-09-09 2,524.36 2,524.36 2,504.58 2,511.41 0.0M
2025-09-08 2,536.50 2,536.50 2,518.75 2,524.36 0.0M
2025-09-05 2,528.23 2,539.00 2,528.23 2,536.50 0.0M
2025-09-04 2,507.44 2,529.69 2,507.44 2,528.23 0.0M
2025-09-03 2,550.23 2,550.23 2,505.15 2,507.44 0.0M
2025-09-02 2,553.84 2,558.27 2,545.29 2,550.23 0.0M
2025-09-01 2,562.66 2,562.66 2,546.15 2,553.84 0.0M
2025-08-29 2,560.94 2,567.06 2,553.29 2,562.66 0.0M
2025-08-28 2,559.58 2,560.94 2,551.83 2,560.94 0.0M
2025-08-27 2,549.89 2,560.14 2,549.89 2,559.58 0.0M
2025-08-26 2,558.56 2,565.09 2,546.03 2,549.89 0.0M
2025-08-25 2,553.90 2,579.33 2,553.90 2,558.56 0.0M
2025-08-22 2,565.34 2,570.71 2,553.90 2,553.90 0.0M
2025-08-21 2,536.11 2,565.34 2,536.11 2,565.34 0.0M
2025-08-20 2,523.53 2,544.84 2,518.93 2,536.11 0.0M
2025-08-19 2,530.68 2,530.68 2,517.79 2,523.53 0.0M
2025-08-18 2,529.65 2,532.23 2,517.71 2,530.68 0.0M
2025-08-15 2,508.55 2,529.65 2,505.36 2,529.65 0.0M
2025-08-14 2,495.61 2,519.94 2,495.61 2,508.55 0.0M
2025-08-13 2,508.62 2,510.54 2,492.15 2,495.61 0.0M
2025-08-12 2,493.42 2,510.89 2,490.17 2,508.62 0.0M
2025-08-11 2,479.13 2,494.37 2,479.13 2,493.42 0.0M
2025-08-08 2,479.10 2,484.56 2,470.83 2,479.13 0.0M
2025-08-07 2,478.47 2,481.47 2,473.86 2,479.10 0.0M
2025-08-06 2,459.69 2,479.78 2,459.69 2,478.47 0.0M
2025-08-05 2,429.66 2,460.72 2,429.66 2,459.69 0.0M
2025-08-04 2,428.95 2,431.10 2,420.59 2,429.66 0.0M
2025-08-01 2,444.26 2,444.26 2,421.25 2,428.95 0.0M
2025-07-31 2,457.43 2,457.43 2,435.37 2,444.26 0.0M
2025-07-30 2,442.88 2,461.92 2,439.63 2,457.43 0.0M
2025-07-29 2,441.32 2,442.88 2,425.03 2,442.88 0.0M
2025-07-28 2,435.51 2,445.47 2,435.51 2,441.32 0.0M
2025-07-25 2,445.69 2,445.69 2,432.14 2,435.51 0.0M
2025-07-24 2,455.20 2,460.77 2,443.58 2,445.69 0.0M
2025-07-23 2,432.60 2,458.32 2,432.60 2,455.20 0.0M
2025-07-22 2,424.51 2,442.49 2,423.19 2,432.60 0.0M
2025-07-21 2,444.65 2,444.65 2,418.63 2,424.51 0.0M
2025-07-18 2,413.18 2,449.61 2,413.18 2,444.65 0.0M
2025-07-17 2,393.20 2,414.27 2,393.20 2,413.18 0.0M
2025-07-16 2,418.60 2,418.60 2,388.97 2,393.20 0.0M
2025-07-15 2,410.38 2,420.22 2,410.38 2,418.60 0.0M
2025-07-14 2,409.59 2,416.42 2,406.30 2,410.38 0.0M
2025-07-11 2,403.48 2,417.36 2,403.48 2,409.59 0.0M
2025-07-10 2,384.90 2,407.50 2,384.90 2,403.48 0.0M
2025-07-09 2,398.35 2,398.35 2,384.90 2,384.90 0.0M
2025-07-08 2,400.18 2,403.03 2,386.45 2,398.35 0.0M
2025-07-07 2,404.78 2,409.67 2,394.85 2,400.18 0.0M
2025-07-04 2,403.83 2,406.34 2,400.80 2,404.78 0.0M
2025-07-03 2,391.81 2,406.42 2,386.25 2,403.83 0.0M
2025-07-02 2,373.13 2,396.19 2,373.13 2,391.81 0.0M
2025-07-01 2,368.37 2,377.93 2,368.10 2,373.13 0.0M
2025-06-30 2,369.94 2,377.43 2,362.81 2,368.37 0.0M
2025-06-27 2,371.61 2,393.85 2,369.94 2,369.94 0.0M
2025-06-26 2,370.37 2,372.85 2,364.94 2,371.61 0.0M
2025-06-25 2,371.62 2,375.96 2,366.44 2,370.37 0.0M
2025-06-24 2,351.52 2,374.50 2,351.52 2,371.62 0.0M
2025-06-23 2,359.32 2,359.32 2,339.68 2,351.52 0.0M
2025-06-20 2,367.96 2,369.18 2,350.56 2,359.32 0.0M
2025-06-19 2,373.71 2,374.46 2,363.91 2,367.96 0.0M
2025-06-18 2,380.35 2,380.35 2,371.92 2,373.71 0.0M
2025-06-17 2,382.51 2,386.87 2,375.01 2,380.35 0.0M
2025-06-16 2,381.05 2,395.33 2,377.38 2,382.51 0.0M
2025-06-13 2,378.50 2,387.45 2,374.83 2,381.05 0.0M
2025-06-12 2,387.84 2,395.30 2,378.50 2,378.50 0.0M
2025-06-11 2,381.09 2,399.93 2,381.09 2,387.84 0.0M
2025-06-10 2,366.50 2,384.83 2,364.86 2,381.09 0.0M
2025-06-06 2,370.71 2,376.45 2,365.85 2,366.50 0.0M
2025-06-05 2,370.58 2,376.90 2,367.13 2,370.71 0.0M
2025-06-04 2,351.64 2,372.69 2,351.64 2,370.58 0.0M
2025-06-03 2,335.12 2,355.89 2,335.12 2,351.64 0.0M
2025-06-02 2,343.30 2,346.13 2,332.05 2,335.12 0.0M
2025-05-30 2,337.93 2,344.63 2,330.17 2,343.30 0.0M
2025-05-29 2,336.49 2,343.87 2,333.45 2,337.93 0.0M
2025-05-28 2,338.84 2,351.10 2,335.07 2,336.49 0.0M
2025-05-27 2,329.02 2,338.84 2,325.28 2,338.84 0.0M
2025-05-26 2,333.66 2,335.24 2,324.49 2,329.02 0.0M
2025-05-23 2,335.01 2,340.89 2,331.17 2,333.66 0.0M
2025-05-22 2,343.61 2,343.61 2,324.72 2,335.01 0.0M
2025-05-21 2,331.88 2,355.17 2,331.88 2,343.61 0.0M
2025-05-20 2,323.18 2,340.29 2,323.18 2,331.88 0.0M
2025-05-19 2,342.28 2,342.28 2,319.98 2,323.18 0.0M
2025-05-16 2,325.68 2,355.40 2,325.68 2,342.28 0.0M
2025-05-15 2,325.87 2,327.01 2,317.32 2,325.68 0.0M
2025-05-14 2,323.66 2,325.87 2,316.94 2,325.87 0.0M
2025-05-13 2,313.77 2,332.44 2,313.77 2,323.66 0.0M
2025-05-12 2,309.98 2,324.65 2,309.98 2,313.77 0.0M
2025-05-09 2,302.16 2,312.41 2,297.62 2,309.98 0.0M
2025-05-08 2,299.82 2,308.74 2,290.36 2,302.16 0.0M
2025-05-07 2,287.11 2,301.49 2,287.11 2,299.82 0.0M
2025-05-06 2,286.55 2,292.12 2,281.04 2,287.11 0.0M
2025-05-05 2,309.98 2,310.92 2,285.82 2,286.55 0.0M
2025-05-02 2,283.88 2,312.47 2,279.11 2,309.98 0.0M
2025-05-01 2,287.12 2,287.12 2,274.21 2,283.88 0.0M
2025-04-30 2,278.97 2,287.12 2,275.91 2,287.12 0.0M
2025-04-29 2,256.93 2,281.73 2,256.93 2,278.97 0.0M
2025-04-28 2,249.40 2,269.20 2,249.40 2,256.93 0.0M
2025-04-24 2,234.85 2,252.51 2,234.85 2,249.40 0.0M
2025-04-23 2,205.69 2,246.23 2,205.69 2,234.85 0.0M
2025-04-22 2,206.53 2,208.66 2,187.88 2,205.69 0.0M
2025-04-17 2,185.26 2,206.53 2,184.68 2,206.53 0.0M
2025-04-16 2,187.58 2,193.12 2,182.30 2,185.26 0.0M
2025-04-15 2,183.41 2,197.07 2,183.41 2,187.58 0.0M
2025-04-14 2,152.60 2,187.84 2,152.60 2,183.41 0.0M
2025-04-11 2,170.53 2,170.53 2,122.88 2,152.60 0.0M
2025-04-10 2,079.03 2,204.47 2,079.03 2,170.53 0.0M
2025-04-09 2,121.40 2,121.40 2,068.73 2,079.03 0.0M
2025-04-08 2,078.43 2,121.40 2,078.43 2,121.40 0.0M
2025-04-07 2,176.87 2,176.87 2,025.28 2,078.43 0.0M
2025-04-04 2,225.33 2,225.33 2,174.35 2,176.87 0.0M
2025-04-03 2,249.50 2,249.50 2,205.12 2,225.33 0.0M
2025-04-02 2,255.37 2,265.74 2,248.16 2,249.50 0.0M
2025-04-01 2,230.84 2,256.72 2,230.84 2,255.37 0.0M
2025-03-31 2,275.25 2,275.25 2,230.84 2,230.84 0.0M
2025-03-28 2,265.73 2,280.06 2,260.36 2,275.25 0.0M
2025-03-27 2,262.96 2,265.73 2,252.00 2,265.73 0.0M
2025-03-26 2,243.58 2,270.30 2,243.58 2,262.96 0.0M
2025-03-25 2,249.84 2,260.83 2,243.06 2,243.58 0.0M
2025-03-24 2,247.10 2,250.25 2,236.80 2,249.84 0.0M
2025-03-21 2,238.78 2,255.63 2,235.00 2,247.10 0.0M
2025-03-20 2,218.45 2,243.54 2,218.45 2,238.78 0.0M
2025-03-19 2,227.17 2,230.01 2,213.84 2,218.45 0.0M
2025-03-18 2,224.56 2,242.93 2,223.55 2,227.17 0.0M
2025-03-17 2,203.29 2,224.56 2,203.29 2,224.56 0.0M
2025-03-14 2,192.39 2,206.13 2,190.91 2,203.29 0.0M
2025-03-13 2,208.11 2,212.81 2,191.84 2,192.39 0.0M
2025-03-12 2,239.67 2,239.67 2,195.16 2,208.11 0.0M
2025-03-11 2,248.60 2,248.60 2,215.99 2,239.67 0.0M
2025-03-10 2,241.12 2,252.94 2,241.12 2,248.60 0.0M
2025-03-07 2,275.22 2,275.22 2,239.46 2,241.12 0.0M
2025-03-06 2,290.15 2,305.54 2,270.44 2,275.22 0.0M
2025-03-05 2,309.13 2,309.13 2,279.58 2,290.15 0.0M
2025-03-04 2,324.31 2,324.31 2,297.92 2,309.13 0.0M
2025-03-03 2,305.24 2,326.00 2,304.41 2,324.31 0.0M
2025-02-28 2,330.85 2,330.85 2,300.87 2,305.24 0.0M
2025-02-27 2,317.67 2,336.28 2,317.67 2,330.85 0.0M
2025-02-26 2,320.53 2,320.99 2,309.50 2,317.67 0.0M
2025-02-25 2,335.32 2,335.32 2,313.13 2,320.53 0.0M
2025-02-24 2,325.40 2,335.32 2,309.00 2,335.32 0.0M
2025-02-21 2,327.12 2,340.57 2,323.26 2,325.40 0.0M
2025-02-20 2,354.51 2,354.51 2,316.67 2,327.12 0.0M
2025-02-19 2,376.92 2,376.92 2,347.63 2,354.51 0.0M
2025-02-18 2,397.37 2,400.49 2,374.10 2,376.92 0.0M
2025-02-17 2,405.83 2,405.83 2,379.84 2,397.37 0.0M
2025-02-14 2,399.42 2,423.40 2,399.42 2,405.83 0.0M
2025-02-13 2,399.01 2,410.33 2,397.73 2,399.42 0.0M
2025-02-12 2,382.77 2,399.01 2,380.74 2,399.01 0.0M
2025-02-11 2,379.73 2,387.69 2,379.73 2,382.77 0.0M
2025-02-10 2,385.62 2,385.62 2,368.77 2,379.73 0.0M
2025-02-07 2,386.27 2,391.22 2,380.37 2,385.62 0.0M
2025-02-06 2,357.58 2,386.93 2,357.58 2,386.27 0.0M
2025-02-05 2,342.75 2,365.20 2,342.75 2,357.58 0.0M
2025-02-04 2,345.75 2,363.14 2,342.75 2,342.75 0.0M
2025-02-03 2,385.18 2,385.18 2,335.58 2,345.75 0.0M
2025-01-31 2,377.46 2,395.42 2,377.46 2,385.18 0.0M
2025-01-30 2,364.46 2,383.82 2,364.46 2,377.46 0.0M
2025-01-29 2,355.88 2,375.69 2,353.75 2,364.46 0.0M
2025-01-28 2,353.70 2,365.72 2,353.70 2,355.88 0.0M
2025-01-24 2,344.90 2,356.34 2,344.90 2,353.70 0.0M
2025-01-23 2,360.72 2,360.72 2,341.30 2,344.90 0.0M
2025-01-22 2,357.09 2,368.99 2,354.75 2,360.72 0.0M
2025-01-21 2,340.43 2,370.46 2,340.43 2,357.09 0.0M
2025-01-20 2,330.28 2,343.79 2,330.28 2,340.43 0.0M
2025-01-17 2,336.55 2,341.21 2,327.93 2,330.28 0.0M
2025-01-16 2,306.52 2,341.62 2,306.52 2,336.55 0.0M
2025-01-15 2,309.14 2,320.45 2,306.46 2,306.52 0.0M
2025-01-14 2,294.94 2,312.05 2,294.94 2,309.14 0.0M
2025-01-13 2,319.53 2,319.53 2,286.09 2,294.94 0.0M
2025-01-10 2,327.67 2,335.84 2,310.26 2,319.53 0.0M
2025-01-09 2,334.31 2,334.31 2,316.73 2,327.67 0.0M
2025-01-08 2,312.13 2,339.78 2,307.92 2,334.31 0.0M
2025-01-07 2,308.37 2,316.15 2,305.92 2,312.13 0.0M
2025-01-06 2,312.00 2,318.40 2,305.36 2,308.37 0.0M
2025-01-03 2,300.16 2,315.28 2,299.11 2,312.00 0.0M
2025-01-02 2,286.04 2,300.90 2,285.03 2,300.16 0.0M