S&P/ASX 100

ATOI
🏛️ australia →
7,385.40
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 6,205.20 6,206.90 6,148.50 6,148.50 163.5M
2021-12-30 6,200.70 6,212.80 6,195.50 6,205.20 201.5M
2021-12-29 6,131.20 6,209.70 6,131.20 6,200.70 264.3M
2021-12-24 6,105.40 6,145.90 6,105.40 6,131.20 144.0M
2021-12-23 6,088.00 6,120.70 6,087.20 6,105.40 248.2M
2021-12-22 6,082.20 6,099.90 6,062.80 6,088.00 325.5M
2021-12-21 6,030.60 6,085.30 6,026.30 6,082.20 346.3M
2021-12-20 6,035.80 6,035.80 6,000.50 6,030.60 336.6M
2021-12-17 6,026.90 6,073.50 6,026.90 6,036.00 808.6M
2021-12-16 6,058.80 6,064.50 6,010.50 6,026.90 532.5M
2021-12-15 6,094.80 6,094.80 6,056.20 6,058.80 336.5M
2021-12-14 6,098.60 6,107.60 6,064.40 6,094.80 372.8M
2021-12-13 6,079.00 6,132.90 6,079.00 6,098.60 303.2M
2021-12-10 6,108.70 6,108.70 6,067.10 6,079.00 412.2M
2021-12-09 6,125.10 6,136.30 6,102.00 6,108.70 384.2M
2021-12-08 6,050.70 6,157.40 6,050.70 6,125.10 444.2M
2021-12-07 5,998.20 6,062.20 5,998.20 6,050.70 397.7M
2021-12-06 5,988.80 6,008.50 5,963.40 5,998.20 429.3M
2021-12-03 5,974.00 6,025.10 5,964.00 5,988.80 386.8M
2021-12-02 5,976.60 5,986.60 5,923.50 5,974.00 443.8M
2021-12-01 5,986.10 5,995.90 5,932.10 5,976.60 447.4M
2021-11-30 5,980.50 6,052.20 5,980.50 5,986.10 838.8M
2021-11-29 6,016.10 6,016.10 5,938.30 5,980.50 543.9M
2021-11-26 6,118.20 6,118.20 5,999.20 6,016.10 366.7M
2021-11-25 6,114.70 6,125.40 6,092.40 6,118.20 393.2M
2021-11-24 6,119.80 6,136.40 6,100.50 6,114.70 413.2M
2021-11-23 6,063.20 6,124.40 6,063.20 6,119.80 391.8M
2021-11-22 6,099.30 6,099.30 6,049.80 6,063.20 310.1M
2021-11-19 6,082.50 6,106.20 6,079.60 6,099.30 369.5M
2021-11-18 6,075.40 6,100.50 6,054.10 6,082.50 449.7M
2021-11-17 6,125.10 6,130.10 6,053.30 6,075.40 433.0M
2021-11-16 6,163.60 6,163.60 6,110.70 6,125.10 452.8M
2021-11-15 6,141.90 6,169.00 6,136.20 6,163.60 332.4M
2021-11-12 6,091.50 6,161.50 6,091.50 6,141.90 390.1M
2021-11-11 6,126.90 6,127.40 6,047.80 6,091.50 399.6M
2021-11-10 6,131.40 6,157.10 6,116.80 6,126.90 363.0M
2021-11-09 6,151.90 6,161.30 6,131.40 6,131.40 395.2M
2021-11-08 6,152.90 6,165.20 6,135.80 6,151.90 384.2M
2021-11-05 6,127.90 6,168.00 6,124.20 6,152.90 381.5M
2021-11-04 6,100.90 6,127.90 6,100.90 6,127.90 390.9M
2021-11-03 6,043.60 6,133.00 6,043.60 6,100.90 376.0M
2021-11-02 6,080.30 6,101.50 6,031.20 6,043.60 340.2M
2021-11-01 6,045.50 6,094.10 6,041.40 6,080.30 421.8M
2021-10-29 6,137.10 6,152.60 6,041.80 6,045.50 462.2M
2021-10-28 6,146.60 6,149.20 6,114.90 6,137.10 364.4M
2021-10-27 6,138.60 6,166.50 6,121.40 6,146.60 406.3M
2021-10-26 6,138.10 6,161.80 6,134.80 6,138.60 333.2M
2021-10-25 6,113.60 6,163.90 6,113.60 6,138.10 319.1M
2021-10-22 6,113.80 6,125.30 6,091.90 6,113.60 441.0M
2021-10-21 6,112.90 6,140.20 6,105.30 6,113.80 513.0M
2021-10-20 6,078.50 6,141.40 6,078.50 6,112.90 493.4M
2021-10-19 6,085.90 6,106.50 6,078.50 6,078.50 379.7M
2021-10-18 6,069.20 6,096.40 6,064.00 6,085.90 361.1M
2021-10-15 6,027.90 6,079.20 6,027.90 6,069.20 358.5M
2021-10-14 6,000.90 6,068.00 6,000.90 6,027.90 417.2M
2021-10-13 6,012.40 6,019.40 5,987.50 6,000.90 403.2M
2021-10-12 6,025.90 6,052.20 5,994.90 6,012.40 446.3M
2021-10-11 6,041.90 6,041.90 5,983.10 6,025.90 415.4M
2021-10-08 5,988.30 6,043.70 5,988.30 6,041.90 390.8M
2021-10-07 5,952.70 5,993.40 5,952.70 5,988.30 477.9M
2021-10-06 5,984.60 6,010.40 5,933.30 5,952.70 469.1M
2021-10-05 6,006.70 6,006.70 5,949.70 5,984.60 486.2M
2021-10-04 5,926.00 6,027.10 5,926.00 6,006.70 300.9M
2021-10-01 6,048.00 6,048.00 5,903.20 5,926.00 537.3M
2021-09-30 5,934.60 6,048.00 5,934.60 6,048.00 536.7M
2021-09-29 5,997.20 5,997.20 5,892.80 5,934.60 553.1M
2021-09-28 6,087.40 6,087.40 5,997.20 5,997.20 535.8M
2021-09-27 6,055.20 6,113.70 6,055.20 6,087.40 424.5M
2021-09-24 6,073.80 6,079.40 6,046.70 6,055.20 448.3M
2021-09-23 6,019.70 6,088.10 6,019.70 6,073.80 485.7M
2021-09-22 6,003.70 6,054.10 5,975.40 6,019.70 429.0M
2021-09-21 5,983.10 6,013.50 5,940.00 6,003.70 504.6M
2021-09-20 6,095.20 6,095.20 5,970.20 5,983.10 455.3M
2021-09-17 6,154.10 6,154.10 6,083.70 6,107.40 963.7M
2021-09-16 6,115.80 6,175.50 6,115.80 6,154.10 650.8M
2021-09-15 6,135.20 6,135.20 6,084.80 6,115.80 507.8M
2021-09-14 6,127.40 6,143.30 6,095.70 6,135.20 547.8M
2021-09-13 6,111.80 6,139.60 6,098.90 6,127.40 380.6M
2021-09-10 6,084.70 6,134.00 6,084.70 6,111.80 396.9M
2021-09-09 6,197.60 6,197.60 6,062.10 6,084.70 490.3M
2021-09-08 6,207.80 6,207.80 6,167.30 6,197.60 475.6M
2021-09-07 6,207.80 6,213.30 6,172.20 6,207.80 376.2M
2021-09-06 6,202.00 6,207.80 6,133.40 6,207.80 416.3M
2021-09-03 6,175.80 6,216.80 6,175.70 6,202.00 380.1M
2021-09-02 6,212.30 6,212.30 6,133.90 6,175.80 423.0M
2021-09-01 6,217.00 6,217.00 6,158.30 6,212.30 443.4M
2021-08-31 6,196.70 6,235.30 6,195.60 6,217.00 575.4M
2021-08-30 6,186.00 6,217.30 6,172.80 6,196.70 434.0M
2021-08-27 6,185.30 6,190.60 6,165.30 6,186.00 517.9M
2021-08-26 6,216.50 6,216.50 6,170.60 6,185.30 537.7M
2021-08-25 6,196.00 6,228.90 6,196.00 6,216.50 491.9M
2021-08-24 6,185.30 6,212.60 6,185.30 6,196.00 451.7M
2021-08-23 6,164.90 6,192.20 6,164.90 6,185.30 395.3M
2021-08-20 6,164.20 6,207.20 6,158.10 6,164.90 468.7M
2021-08-19 6,201.40 6,201.40 6,135.20 6,164.20 493.9M
2021-08-18 6,213.10 6,229.80 6,177.10 6,201.40 432.5M
2021-08-17 6,271.30 6,271.30 6,198.70 6,213.10 386.5M
2021-08-16 6,309.60 6,309.80 6,271.30 6,271.30 461.8M
2021-08-13 6,275.70 6,313.70 6,273.20 6,309.60 442.3M
2021-08-12 6,273.50 6,293.40 6,261.60 6,275.70 431.5M
2021-08-11 6,256.40 6,300.50 6,256.40 6,273.50 417.2M
2021-08-10 6,240.10 6,270.60 6,235.60 6,256.40 319.3M
2021-08-09 6,237.40 6,264.60 6,234.80 6,240.10 332.3M
2021-08-06 6,216.20 6,237.40 6,203.80 6,237.40 369.2M
2021-08-05 6,206.80 6,228.40 6,199.10 6,216.20 352.3M
2021-08-04 6,183.00 6,212.60 6,183.00 6,206.80 309.8M
2021-08-03 6,198.30 6,202.30 6,166.20 6,183.00 423.5M
2021-08-02 6,136.40 6,211.00 6,135.20 6,198.30 362.3M
2021-07-30 6,137.00 6,154.70 6,111.10 6,115.20 457.0M
2021-07-29 6,110.00 6,141.10 6,110.00 6,137.00 352.6M
2021-07-28 6,152.40 6,154.00 6,099.30 6,110.00 391.0M
2021-07-27 6,116.90 6,165.40 6,116.90 6,152.40 379.9M
2021-07-26 6,116.10 6,136.70 6,112.40 6,116.90 369.4M
2021-07-23 6,111.50 6,119.20 6,086.20 6,116.10 319.0M
2021-07-22 6,049.30 6,111.50 6,049.30 6,111.50 372.3M
2021-07-21 6,002.80 6,087.00 6,002.80 6,049.30 415.7M
2021-07-20 6,030.30 6,030.30 5,961.60 6,002.80 449.2M
2021-07-19 6,077.00 6,077.00 5,997.30 6,030.30 334.9M
2021-07-16 6,069.00 6,077.00 6,051.90 6,077.00 399.0M
2021-07-15 6,085.00 6,093.40 6,057.60 6,069.00 422.9M
2021-07-14 6,066.60 6,096.60 6,061.20 6,085.00 386.1M
2021-07-13 6,071.10 6,109.80 6,066.60 6,066.60 402.0M
2021-07-12 6,020.50 6,088.50 6,020.50 6,071.10 317.1M
2021-07-09 6,074.30 6,074.30 5,980.90 6,020.50 436.4M
2021-07-08 6,063.70 6,109.30 6,061.90 6,074.30 371.8M
2021-07-07 6,010.40 6,067.90 6,005.10 6,063.70 533.8M
2021-07-06 6,049.90 6,078.30 6,010.40 6,010.40 381.5M
2021-07-05 6,043.00 6,071.90 6,040.90 6,049.90 386.1M
2021-07-02 6,006.60 6,046.20 6,006.60 6,043.00 338.3M
2021-07-01 6,045.50 6,048.80 6,006.60 6,006.60 390.6M
2021-06-30 6,037.90 6,095.90 6,037.90 6,045.50 465.7M
2021-06-29 6,040.20 6,042.00 5,987.00 6,037.90 344.0M
2021-06-28 6,035.80 6,042.40 6,010.70 6,039.60 338.4M
2021-06-25 6,010.50 6,050.80 6,010.50 6,035.80 358.3M
2021-06-24 6,034.70 6,039.60 5,994.60 6,010.50 377.2M
2021-06-23 6,073.60 6,075.10 6,030.30 6,034.70 386.5M
2021-06-22 5,984.30 6,093.70 5,984.30 6,073.60 547.8M
2021-06-21 6,094.40 6,094.40 5,968.00 5,984.30 405.5M
2021-06-18 6,094.80 6,126.10 6,071.40 6,094.40 770.2M
2021-06-17 6,114.40 6,114.90 6,078.20 6,094.80 516.1M
2021-06-16 6,106.90 6,132.00 6,101.10 6,114.40 431.2M
2021-06-15 6,047.60 6,123.10 6,047.60 6,106.90 385.7M
2021-06-11 6,040.80 6,062.30 6,014.70 6,047.60 344.2M
2021-06-10 6,014.90 6,051.90 6,011.00 6,040.80 387.9M
2021-06-09 6,036.70 6,069.30 6,014.90 6,014.90 355.5M
2021-06-08 6,030.50 6,055.70 6,015.30 6,036.70 331.1M
2021-06-07 6,042.00 6,054.30 6,019.30 6,030.50 297.4M
2021-06-04 6,011.10 6,045.90 5,998.30 6,042.00 419.5M
2021-06-03 5,975.40 6,029.50 5,975.40 6,011.10 397.3M
2021-06-02 5,912.50 5,976.40 5,912.50 5,975.40 362.3M
2021-06-01 5,926.50 5,929.00 5,892.80 5,912.50 251.5M
2021-05-31 5,942.90 5,962.30 5,923.60 5,926.50 316.5M
2021-05-28 5,870.90 5,949.90 5,870.90 5,942.90 395.0M
2021-05-27 5,871.00 5,891.30 5,862.70 5,870.90 1,099.7M
2021-05-26 5,891.40 5,907.70 5,869.00 5,871.00 325.3M
2021-05-25 5,835.70 5,891.40 5,835.70 5,891.40 302.1M
2021-05-24 5,824.40 5,850.40 5,811.80 5,835.70 279.9M
2021-05-21 5,815.00 5,845.80 5,798.20 5,824.40 377.1M
2021-05-20 5,742.80 5,821.20 5,731.40 5,815.00 423.1M
2021-05-19 5,853.60 5,853.60 5,728.50 5,742.80 446.5M
2021-05-18 5,815.30 5,868.20 5,815.30 5,853.60 319.8M
2021-05-17 5,809.90 5,848.80 5,809.90 5,815.30 274.6M
2021-05-14 5,784.60 5,845.30 5,784.60 5,809.90 303.6M
2021-05-13 5,837.00 5,837.00 5,770.90 5,784.60 375.7M
2021-05-12 5,878.70 5,878.70 5,803.20 5,837.00 432.0M
2021-05-11 5,938.30 5,938.30 5,864.10 5,878.70 361.2M
2021-05-10 5,860.00 5,938.30 5,856.10 5,938.30 389.2M
2021-05-07 5,844.90 5,876.90 5,838.10 5,860.00 324.5M
2021-05-06 5,867.30 5,883.40 5,829.00 5,844.90 395.8M
2021-05-05 5,841.90 5,889.40 5,835.00 5,867.30 330.8M
2021-05-04 5,806.90 5,844.50 5,806.90 5,841.90 313.0M
2021-05-03 5,801.10 5,838.40 5,798.40 5,806.90 318.9M
2021-04-30 5,848.80 5,848.80 5,790.60 5,801.10 435.9M
2021-04-29 5,836.60 5,861.90 5,836.60 5,848.80 360.7M
2021-04-28 5,807.10 5,848.30 5,802.20 5,836.60 352.5M
2021-04-27 5,815.80 5,822.80 5,783.00 5,807.10 294.3M
2021-04-26 5,825.70 5,839.30 5,815.60 5,815.80 257.1M
2021-04-23 5,819.80 5,825.70 5,804.90 5,825.70 297.8M
2021-04-22 5,771.00 5,819.80 5,767.80 5,819.80 417.9M
2021-04-21 5,785.50 5,785.50 5,692.40 5,771.00 439.1M
2021-04-20 5,824.20 5,825.90 5,777.80 5,785.50 343.8M
2021-04-19 5,823.20 5,848.00 5,823.20 5,824.20 279.4M
2021-04-16 5,821.20 5,825.70 5,795.20 5,823.20 397.0M
2021-04-15 5,788.80 5,831.50 5,762.40 5,821.20 414.7M
2021-04-14 5,751.80 5,792.60 5,751.50 5,788.80 344.8M
2021-04-13 5,753.30 5,770.90 5,739.40 5,751.80 316.9M
2021-04-12 5,767.90 5,767.90 5,739.40 5,753.30 253.7M
2021-04-09 5,770.80 5,770.80 5,742.40 5,767.90 268.1M
2021-04-08 5,710.80 5,783.60 5,710.80 5,770.80 370.5M
2021-04-07 5,676.40 5,714.70 5,676.40 5,710.80 390.6M
2021-04-06 5,634.30 5,703.40 5,634.30 5,676.40 330.8M
2021-04-01 5,604.70 5,636.20 5,598.50 5,634.30 295.7M
2021-03-31 5,562.20 5,665.40 5,562.20 5,604.70 491.6M
2021-03-30 5,609.20 5,643.70 5,562.20 5,562.20 318.5M
2021-03-29 5,625.30 5,657.50 5,603.50 5,609.20 323.1M
2021-03-26 5,602.20 5,637.90 5,602.20 5,625.30 369.2M
2021-03-25 5,590.20 5,615.60 5,582.70 5,602.20 326.2M
2021-03-24 5,558.00 5,607.00 5,552.00 5,590.20 311.7M
2021-03-23 5,559.60 5,589.30 5,554.50 5,558.00 341.3M
2021-03-22 5,519.10 5,568.70 5,502.40 5,559.60 300.7M
2021-03-19 5,552.80 5,552.80 5,493.50 5,519.10 857.2M
2021-03-18 5,598.80 5,604.70 5,552.20 5,552.80 501.0M
2021-03-17 5,623.20 5,623.20 5,569.40 5,598.80 412.1M
2021-03-16 5,581.80 5,650.80 5,576.90 5,623.20 392.1M
2021-03-15 5,577.10 5,599.90 5,542.80 5,581.80 314.6M
2021-03-12 5,533.30 5,593.00 5,533.30 5,577.10 294.8M
2021-03-11 5,536.60 5,569.70 5,479.10 5,533.30 435.2M
2021-03-10 5,590.40 5,615.80 5,536.60 5,536.60 376.9M
2021-03-09 5,566.00 5,625.10 5,566.00 5,590.40 479.2M
2021-03-08 5,542.80 5,646.20 5,542.80 5,566.00 436.6M
2021-03-05 5,580.00 5,580.00 5,501.70 5,542.80 452.9M
2021-03-04 5,627.00 5,627.00 5,536.50 5,580.00 506.7M
2021-03-03 5,580.00 5,627.00 5,580.00 5,627.00 390.9M
2021-03-02 5,601.40 5,660.20 5,580.00 5,580.00 485.2M
2021-03-01 5,503.70 5,602.10 5,501.70 5,601.40 478.4M
2021-02-26 5,640.70 5,640.70 5,496.20 5,503.70 706.6M
2021-02-25 5,592.60 5,661.20 5,592.60 5,640.70 532.0M
2021-02-24 5,645.60 5,645.60 5,579.30 5,592.60 452.4M
2021-02-23 5,594.70 5,645.60 5,583.70 5,645.60 532.7M
2021-02-22 5,609.50 5,636.70 5,591.20 5,594.70 440.0M
2021-02-19 5,685.30 5,686.20 5,589.80 5,609.50 492.8M
2021-02-18 5,679.70 5,706.80 5,675.40 5,685.30 488.6M
2021-02-17 5,703.60 5,722.20 5,662.30 5,679.70 473.6M
2021-02-16 5,663.30 5,703.60 5,663.30 5,703.60 408.2M
2021-02-15 5,616.70 5,676.10 5,616.70 5,663.30 324.0M
2021-02-12 5,651.50 5,654.60 5,613.30 5,616.70 286.7M
2021-02-11 5,652.60 5,670.00 5,637.20 5,651.50 342.0M
2021-02-10 5,623.20 5,663.10 5,623.20 5,652.60 331.5M
2021-02-09 5,672.80 5,690.50 5,623.20 5,623.20 394.9M
2021-02-08 5,642.00 5,690.00 5,642.00 5,672.80 300.8M
2021-02-05 5,580.60 5,647.30 5,580.60 5,642.00 369.5M
2021-02-04 5,627.00 5,629.70 5,572.50 5,580.60 368.0M
2021-02-03 5,580.40 5,651.20 5,580.40 5,627.00 489.8M
2021-02-02 5,497.40 5,590.80 5,497.40 5,580.40 421.6M
2021-02-01 5,450.40 5,507.70 5,377.00 5,497.40 403.6M
2021-01-29 5,489.70 5,554.80 5,431.40 5,450.40 495.0M
2021-01-28 5,596.80 5,596.80 5,445.60 5,489.70 459.3M
2021-01-27 5,633.10 5,633.10 5,581.70 5,596.80 452.0M
2021-01-25 5,612.10 5,639.80 5,612.10 5,633.10 244.3M
2021-01-22 5,632.90 5,633.10 5,606.50 5,612.10 409.5M
2021-01-21 5,589.60 5,637.70 5,589.60 5,632.90 411.0M
2021-01-20 5,566.10 5,606.50 5,566.10 5,589.60 343.8M
2021-01-19 5,503.10 5,574.20 5,503.10 5,566.10 335.1M
2021-01-18 5,548.50 5,548.50 5,493.10 5,503.10 292.5M
2021-01-15 5,546.80 5,579.40 5,546.80 5,549.20 400.0M
2021-01-14 5,521.10 5,554.60 5,507.10 5,546.80 385.8M
2021-01-13 5,517.10 5,525.10 5,496.70 5,521.10 369.1M
2021-01-12 5,532.20 5,562.30 5,517.10 5,517.10 317.2M
2021-01-11 5,577.60 5,581.20 5,526.60 5,532.20 292.8M
2021-01-08 5,538.20 5,577.60 5,538.20 5,577.60 290.8M
2021-01-07 5,446.90 5,555.50 5,446.90 5,538.20 420.9M
2021-01-06 5,507.60 5,511.50 5,432.00 5,446.90 376.1M
2021-01-05 5,507.90 5,508.60 5,468.20 5,507.60 332.1M
2021-01-04 5,427.80 5,507.90 5,427.80 5,507.90 242.2M