S&P/ASX 200 Consumer Discretionary

AXDJ
🏛️ australia →
4,525.80
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 3,933.40 3,933.40 3,932.30 3,932.30 114.3K
10:01 3,932.00 3,932.00 3,931.70 3,931.70 43.6K
10:02 3,933.00 3,933.00 3,932.40 3,932.40 23.0K
10:03 3,933.00 3,933.00 3,931.60 3,931.60 1.3K
10:04 3,933.20 3,933.20 3,932.90 3,932.90 67.0K
10:05 3,931.40 3,932.20 3,931.40 3,932.20 16.1K
10:06 3,933.00 3,933.00 3,932.80 3,932.80 7.5K
10:07 3,932.80 3,932.80 3,932.80 3,932.80 23.9K
10:08 3,932.20 3,932.60 3,932.20 3,932.60 17.5K
10:09 3,933.80 3,933.80 3,927.00 3,927.00 608.4K
10:10 3,926.70 3,926.70 3,926.00 3,926.00 14.6K
10:11 3,926.30 3,926.60 3,926.30 3,926.60 110.5K
10:12 3,927.70 3,928.30 3,927.70 3,928.30 27.3K
10:13 3,927.30 3,927.30 3,926.00 3,926.00 15.3K
10:14 3,925.30 3,926.10 3,925.30 3,926.10 19.8K
10:15 3,929.30 3,929.30 3,928.10 3,928.10 34.2K
10:16 3,929.50 3,929.50 3,929.30 3,929.30 24.5K
10:17 3,929.60 3,929.70 3,929.60 3,929.70 27.0K
10:18 3,930.10 3,930.10 3,929.30 3,929.30 14.9K
10:19 3,929.40 3,929.40 3,928.80 3,928.80 12.6K
10:20 3,929.10 3,930.40 3,929.10 3,930.40 18.3K
10:21 3,931.70 3,931.70 3,931.20 3,931.20 19.8K
10:22 3,930.80 3,930.80 3,930.70 3,930.70 7.0K
10:23 3,932.50 3,932.50 3,932.40 3,932.40 14.3K
10:24 3,931.60 3,932.40 3,931.60 3,932.40 50.5K
10:25 3,932.40 3,932.40 3,932.10 3,932.10 6.2K
10:26 3,931.80 3,934.50 3,931.80 3,934.50 31.1K
10:27 3,935.40 3,936.90 3,935.40 3,936.90 79.6K
10:28 3,936.60 3,936.60 3,935.10 3,935.10 15.5K
10:29 3,935.80 3,935.80 3,935.80 3,935.80 6.0K
10:30 3,935.20 3,935.60 3,935.20 3,935.60 23.0K
10:31 3,935.20 3,935.70 3,935.20 3,935.70 4.9K
10:32 3,934.70 3,934.70 3,934.20 3,934.20 44.6K
10:33 3,934.40 3,935.10 3,934.40 3,935.10 18.7K
10:34 3,934.80 3,934.80 3,934.70 3,934.70 9.9K
10:35 3,934.50 3,934.50 3,934.30 3,934.30 12.8K
10:36 3,934.20 3,934.20 3,933.50 3,933.50 27.8K
10:37 3,934.50 3,934.50 3,934.50 3,934.50 13.5K
10:38 3,933.90 3,934.10 3,933.90 3,934.10 3.1K
10:39 3,933.70 3,934.70 3,933.70 3,934.70 5.9K
10:40 3,934.00 3,934.50 3,934.00 3,934.50 11.7K
10:41 3,934.00 3,934.00 3,934.00 3,934.00 7.3K
10:42 3,935.30 3,935.30 3,935.10 3,935.10 13.4K
10:43 3,935.00 3,935.00 3,934.70 3,934.70 16.9K
10:44 3,934.40 3,934.50 3,934.40 3,934.50 21.7K
10:45 3,934.10 3,934.10 3,933.60 3,933.60 4.9K
10:46 3,934.30 3,934.30 3,933.90 3,933.90 17.9K
10:47 3,934.60 3,934.60 3,934.50 3,934.50 7.5K
10:48 3,934.90 3,935.40 3,934.90 3,935.40 14.7K
10:49 3,935.60 3,935.60 3,935.60 3,935.60 32.3K
10:50 3,936.20 3,936.20 3,935.80 3,935.80 22.0K
10:51 3,936.40 3,936.40 3,936.20 3,936.20 12.9K
10:52 3,937.50 3,937.60 3,937.50 3,937.60 12.6K
10:53 3,938.00 3,939.30 3,938.00 3,939.30 3.5K
10:54 3,939.90 3,939.90 3,939.50 3,939.50 5.5K
10:55 3,939.90 3,939.90 3,939.60 3,939.60 18.5K
10:56 3,939.90 3,939.90 3,939.10 3,939.10 4.8K
10:57 3,938.40 3,938.40 3,938.10 3,938.10 4.6K
10:58 3,937.70 3,938.40 3,937.70 3,938.40 9.8K
10:59 3,938.30 3,938.30 3,937.80 3,937.80 9.8K
11:00 3,938.50 3,938.50 3,937.10 3,937.10 47.5K
11:01 3,936.80 3,936.80 3,936.00 3,936.00 7.3K
11:02 3,936.40 3,936.40 3,935.60 3,935.60 22.1K
11:03 3,934.90 3,935.80 3,934.90 3,935.80 11.4K
11:04 3,936.10 3,936.10 3,931.80 3,931.80 24.6K
11:05 3,931.60 3,931.60 3,930.10 3,930.10 18.3K
11:06 3,930.60 3,933.10 3,930.60 3,933.10 19.7K
11:07 3,931.70 3,931.70 3,930.50 3,930.50 7.8K
11:08 3,929.50 3,929.50 3,929.40 3,929.40 14.0K
11:09 3,930.10 3,930.10 3,929.80 3,929.80 6.5K
11:10 3,929.20 3,930.50 3,929.20 3,930.50 13.1K
11:11 3,931.60 3,932.30 3,931.60 3,932.30 25.2K
11:12 3,932.80 3,932.80 3,932.60 3,932.60 11.5K
11:13 3,931.70 3,931.70 3,930.90 3,930.90 10.5K
11:14 3,931.00 3,931.00 3,930.40 3,930.40 6.4K
11:15 3,930.40 3,930.70 3,930.40 3,930.70 9.6K
11:16 3,930.40 3,930.70 3,930.40 3,930.70 35.8K
11:17 3,930.40 3,930.40 3,926.50 3,926.50 30.1K
11:18 3,925.50 3,925.50 3,925.40 3,925.40 14.1K
11:19 3,925.80 3,925.80 3,924.90 3,924.90 22.3K
11:20 3,925.50 3,925.50 3,924.10 3,924.10 18.2K
11:21 3,926.20 3,926.20 3,926.20 3,926.20 25.3K
11:22 3,926.00 3,927.00 3,926.00 3,927.00 11.3K
11:23 3,927.60 3,928.00 3,927.60 3,928.00 12.2K
11:24 3,928.30 3,928.30 3,928.20 3,928.20 12.7K
11:25 3,928.50 3,928.50 3,928.00 3,928.00 14.1K
11:26 3,928.40 3,928.40 3,927.80 3,927.80 20.1K
11:27 3,925.80 3,926.10 3,925.80 3,926.10 7.4K
11:28 3,925.20 3,925.20 3,925.20 3,925.20 12.0K
11:29 3,925.60 3,925.60 3,925.50 3,925.50 9.9K
11:30 3,925.60 3,926.90 3,925.60 3,926.90 29.0K
11:31 3,927.90 3,928.60 3,927.90 3,928.60 22.9K
11:32 3,928.60 3,928.60 3,927.80 3,927.80 4.8K
11:33 3,927.80 3,927.80 3,927.50 3,927.50 126.2K
11:34 3,927.60 3,928.00 3,927.60 3,928.00 3.5K
11:35 3,927.80 3,928.50 3,927.80 3,928.50 11.2K
11:36 3,928.40 3,928.40 3,927.30 3,927.30 5.9K
11:37 3,928.50 3,928.50 3,926.90 3,926.90 5.4K
11:38 3,926.80 3,927.10 3,926.80 3,927.10 9.4K
11:39 3,926.70 3,927.30 3,926.70 3,927.30 27.6K
11:40 3,927.90 3,928.80 3,927.90 3,928.80 18.5K
11:41 3,930.90 3,930.90 3,930.80 3,930.80 18.2K
11:42 3,930.90 3,931.70 3,930.90 3,931.70 9.0K
11:43 3,932.70 3,932.70 3,932.50 3,932.50 5.7K
11:44 3,932.50 3,933.20 3,932.50 3,933.20 7.4K
11:45 3,933.40 3,933.50 3,933.40 3,933.50 14.0K
11:46 3,932.60 3,934.00 3,932.60 3,934.00 9.0K
11:47 3,933.50 3,934.40 3,933.50 3,934.40 14.1K
11:48 3,934.30 3,934.30 3,933.90 3,933.90 9.9K
11:49 3,935.30 3,935.30 3,934.70 3,934.70 7.5K
11:50 3,935.10 3,935.70 3,935.10 3,935.70 21.0K
11:51 3,935.40 3,935.40 3,934.70 3,934.70 47.9K
11:52 3,935.70 3,935.80 3,935.70 3,935.80 38.8K
11:53 3,935.70 3,935.70 3,935.60 3,935.60 23.3K
11:54 3,937.20 3,937.50 3,937.20 3,937.50 32.3K
11:55 3,939.20 3,941.00 3,939.20 3,941.00 75.3K
11:56 3,940.60 3,941.20 3,940.60 3,941.20 13.5K
11:57 3,940.20 3,940.50 3,940.20 3,940.50 16.2K
11:58 3,939.90 3,939.90 3,939.40 3,939.40 12.7K
11:59 3,939.50 3,939.60 3,939.50 3,939.60 17.1K
12:00 3,939.80 3,940.40 3,939.80 3,940.40 316.1K
12:01 3,938.50 3,938.50 3,937.90 3,937.90 40.5K
12:02 3,938.80 3,939.20 3,938.80 3,939.20 21.3K
12:03 3,939.30 3,939.30 3,939.30 3,939.30 12.5K
12:04 3,940.40 3,940.40 3,940.00 3,940.00 9.2K
12:05 3,940.60 3,941.10 3,940.60 3,941.10 13.1K
12:06 3,941.20 3,941.20 3,941.10 3,941.10 73.7K
12:07 3,941.50 3,941.70 3,941.50 3,941.70 9.1K
12:08 3,941.00 3,941.00 3,940.30 3,940.30 8.7K
12:09 3,939.80 3,939.80 3,938.80 3,938.80 16.2K
12:10 3,933.80 3,935.90 3,933.80 3,935.90 31.2K
12:11 3,936.10 3,936.80 3,936.10 3,936.80 21.3K
12:12 3,937.60 3,937.60 3,937.30 3,937.30 6.0K
12:13 3,937.50 3,937.50 3,936.80 3,936.80 12.5K
12:14 3,936.40 3,936.40 3,935.50 3,935.50 5.7K
12:15 3,934.00 3,934.00 3,932.50 3,932.50 10.3K
12:16 3,932.50 3,933.00 3,932.50 3,933.00 19.6K
12:17 3,932.30 3,932.30 3,931.50 3,931.50 179.4K
12:18 3,931.50 3,931.50 3,931.00 3,931.00 12.7K
12:19 3,930.40 3,931.80 3,930.40 3,931.80 15.7K
12:20 3,931.50 3,932.60 3,931.50 3,932.60 10.5K
12:21 3,932.60 3,933.60 3,932.60 3,933.60 41.5K
12:22 3,933.10 3,933.10 3,931.60 3,931.60 37.7K
12:23 3,932.50 3,932.50 3,931.50 3,931.50 13.1K
12:24 3,931.50 3,931.50 3,930.80 3,930.80 12.0K
12:25 3,931.60 3,932.50 3,931.60 3,932.50 8.9K
12:26 3,932.10 3,933.70 3,932.10 3,933.70 19.4K
12:27 3,932.90 3,934.80 3,932.90 3,934.80 16.7K
12:28 3,935.10 3,935.10 3,934.90 3,934.90 52.2K
12:29 3,935.40 3,936.80 3,935.40 3,936.80 40.3K
12:30 3,938.60 3,938.60 3,938.50 3,938.50 26.3K
12:31 3,939.30 3,939.30 3,939.20 3,939.20 24.5K
12:32 3,939.60 3,940.00 3,939.60 3,940.00 38.0K
12:33 3,940.50 3,940.50 3,939.00 3,939.00 36.9K
12:34 3,939.30 3,939.30 3,939.10 3,939.10 22.1K
12:35 3,938.30 3,938.30 3,936.50 3,936.50 43.5K
12:36 3,936.00 3,936.00 3,935.30 3,935.30 185.6K
12:37 3,934.70 3,934.70 3,934.30 3,934.30 15.0K
12:38 3,934.50 3,935.50 3,934.50 3,935.50 24.6K
12:39 3,935.90 3,937.50 3,935.90 3,937.50 9.0K
12:40 3,936.40 3,936.40 3,936.40 3,936.40 143.6K
12:41 3,936.70 3,936.70 3,936.30 3,936.30 16.3K
12:42 3,936.00 3,936.30 3,936.00 3,936.30 18.3K
12:43 3,936.10 3,936.10 3,935.50 3,935.50 8.0K
12:44 3,935.50 3,936.00 3,935.50 3,936.00 41.7K
12:45 3,935.10 3,935.10 3,934.90 3,934.90 22.1K
12:46 3,935.10 3,935.50 3,935.10 3,935.50 6.1K
12:47 3,934.20 3,935.70 3,934.20 3,935.70 21.1K
12:48 3,935.20 3,937.30 3,935.20 3,937.30 18.7K
12:49 3,937.00 3,937.00 3,936.60 3,936.60 20.8K
12:50 3,936.80 3,937.00 3,936.80 3,937.00 13.8K
12:51 3,935.90 3,935.90 3,933.50 3,933.50 100.7K
12:52 3,933.80 3,933.90 3,933.80 3,933.90 8.5K
12:53 3,933.30 3,933.30 3,932.80 3,932.80 33.0K
12:54 3,932.90 3,932.90 3,932.50 3,932.50 8.9K
12:55 3,932.00 3,932.60 3,932.00 3,932.60 6.6K
12:56 3,931.70 3,931.80 3,931.70 3,931.80 15.6K
12:57 3,931.50 3,931.50 3,931.20 3,931.20 26.2K
12:58 3,930.90 3,931.60 3,930.90 3,931.60 19.5K
12:59 3,931.10 3,931.10 3,930.70 3,930.70 9.0K
13:00 3,931.00 3,931.00 3,929.70 3,929.70 17.0K
13:01 3,929.70 3,931.10 3,929.70 3,931.10 13.5K
13:02 3,931.30 3,931.30 3,930.80 3,930.80 11.4K
13:03 3,930.40 3,930.40 3,929.30 3,929.30 8.2K
13:04 3,929.50 3,930.00 3,929.50 3,930.00 170.8K
13:05 3,930.70 3,930.70 3,930.70 3,930.70 36.7K
13:06 3,931.40 3,932.00 3,931.40 3,932.00 20.5K
13:07 3,932.20 3,932.20 3,932.00 3,932.00 24.2K
13:08 3,931.70 3,931.70 3,931.10 3,931.10 8.7K
13:09 3,931.20 3,931.20 3,930.70 3,930.70 13.6K
13:10 3,930.00 3,930.00 3,929.70 3,929.70 21.3K
13:11 3,929.50 3,929.80 3,929.50 3,929.80 6.9K
13:12 3,930.70 3,930.70 3,930.10 3,930.10 22.4K
13:13 3,929.40 3,929.40 3,929.10 3,929.10 15.3K
13:14 3,929.40 3,929.70 3,929.40 3,929.70 25.7K
13:15 3,930.30 3,930.50 3,930.30 3,930.50 22.4K
13:16 3,930.10 3,930.20 3,930.10 3,930.20 27.1K
13:17 3,930.40 3,931.10 3,930.40 3,931.10 26.1K
13:18 3,931.10 3,931.10 3,931.00 3,931.00 24.3K
13:19 3,930.50 3,930.60 3,930.50 3,930.60 18.2K
13:20 3,931.40 3,931.40 3,930.60 3,930.60 30.6K
13:21 3,930.70 3,930.70 3,930.60 3,930.60 23.6K
13:22 3,931.00 3,931.00 3,930.60 3,930.60 23.5K
13:23 3,931.00 3,931.60 3,931.00 3,931.60 13.2K
13:24 3,932.10 3,932.10 3,931.50 3,931.50 19.4K
13:25 3,931.00 3,931.00 3,930.10 3,930.10 14.0K
13:26 3,928.90 3,928.90 3,928.40 3,928.40 5.6K
13:27 3,928.70 3,928.70 3,928.20 3,928.20 426.0K
13:28 3,925.40 3,925.70 3,925.40 3,925.70 31.4K
13:29 3,927.70 3,928.30 3,927.70 3,928.30 18.0K
13:30 3,927.90 3,929.80 3,927.90 3,929.80 13.7K
13:31 3,929.50 3,929.50 3,928.20 3,928.20 73.2K
13:32 3,927.50 3,927.60 3,927.50 3,927.60 16.9K
13:33 3,927.50 3,927.50 3,927.10 3,927.10 32.1K
13:34 3,928.20 3,929.00 3,928.20 3,929.00 75.4K
13:35 3,929.00 3,929.20 3,929.00 3,929.20 21.1K
13:36 3,929.00 3,929.20 3,929.00 3,929.20 43.4K
13:37 3,929.30 3,929.30 3,929.20 3,929.20 50.9K
13:38 3,929.30 3,929.80 3,929.30 3,929.80 8.8K
13:39 3,929.90 3,929.90 3,929.00 3,929.00 25.4K
13:40 3,929.50 3,929.50 3,929.50 3,929.50 25.0K
13:41 3,929.60 3,930.50 3,929.60 3,930.50 20.2K
13:42 3,929.80 3,929.80 3,929.40 3,929.40 28.9K
13:43 3,930.20 3,930.20 3,929.70 3,929.70 34.7K
13:44 3,929.70 3,930.20 3,929.70 3,930.20 23.3K
13:45 3,930.10 3,930.30 3,930.10 3,930.30 33.1K
13:46 3,930.70 3,930.70 3,930.20 3,930.20 446.7K
13:47 3,930.30 3,931.30 3,930.30 3,931.30 43.5K
13:48 3,929.60 3,929.60 3,929.60 3,929.60 26.6K
13:49 3,929.90 3,929.90 3,929.40 3,929.40 80.8K
13:50 3,930.00 3,930.00 3,930.00 3,930.00 23.2K
13:51 3,931.80 3,931.80 3,931.60 3,931.60 37.6K
13:52 3,931.20 3,932.80 3,931.20 3,932.80 38.9K
13:53 3,932.20 3,933.10 3,932.20 3,933.10 21.1K
13:54 3,932.10 3,932.70 3,932.10 3,932.70 24.0K
13:55 3,932.00 3,932.90 3,932.00 3,932.90 81.6K
13:56 3,933.80 3,934.70 3,933.80 3,934.70 60.7K
13:57 3,934.50 3,936.20 3,934.50 3,936.20 91.3K
13:58 3,935.80 3,937.10 3,935.80 3,937.10 50.6K
13:59 3,934.20 3,935.90 3,934.20 3,935.90 65.7K
14:00 3,936.20 3,936.20 3,936.20 3,936.20 8.0K
14:01 3,936.20 3,936.20 3,936.20 3,936.20 0.0K
14:02 3,936.20 3,936.20 3,936.20 3,936.20 0.0K
14:03 3,936.20 3,936.20 3,936.20 3,936.20 0.0K
14:04 3,936.20 3,936.20 3,936.20 3,936.20 0.0K
14:05 3,936.20 3,936.20 3,936.20 3,936.20 0.0K
14:06 3,936.20 3,936.20 3,936.20 3,936.20 0.0K
14:07 3,936.20 3,936.20 3,936.20 3,936.20 0.0K
14:08 3,936.20 3,936.20 3,936.20 3,936.20 0.0K
14:09 3,936.20 3,936.20 3,936.20 3,936.20 0.0K
14:10 3,936.20 3,936.20 3,931.10 3,931.10 2,747.5K
14:11 3,931.10 3,931.10 3,931.10 3,931.10 0.0K
14:12 3,931.10 3,931.10 3,931.10 3,931.10 0.0K
14:13 3,931.10 3,931.10 3,931.10 3,931.10 0.0K
14:14 3,931.10 3,931.10 3,931.10 3,931.10 0.0K
14:15 3,931.10 3,931.10 3,931.10 3,931.10 35.0K
14:16 3,931.10 3,931.10 3,931.10 3,931.10 25.0K
14:17 3,931.10 3,931.10 3,931.10 3,931.10 0.0K
15:21 3,931.10 3,931.10 3,931.10 3,931.10 226.1K
16:04 3,931.10 3,931.10 3,931.10 3,931.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available