S&P/ASX 200 Consumer Discretionary

AXDJ
🏛️ australia →
4,549.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
13:58 3,996.40 3,996.40 3,996.00 3,996.00 36.4K
13:59 3,993.90 3,994.30 3,993.90 3,994.30 69.8K
14:00 3,994.60 3,994.60 3,990.40 3,990.40 109.7K
14:01 3,992.00 3,992.30 3,992.00 3,992.30 11.2K
14:02 3,993.40 3,994.60 3,993.40 3,994.60 122.0K
14:03 3,994.40 3,994.40 3,993.80 3,993.80 40.3K
14:04 3,993.80 3,994.30 3,993.80 3,994.30 15.3K
14:05 3,995.10 3,995.10 3,995.10 3,995.10 102.3K
14:06 3,995.90 3,998.10 3,995.90 3,998.10 154.6K
14:07 3,998.60 3,999.50 3,998.60 3,999.50 64.6K
14:08 4,000.00 4,001.40 4,000.00 4,001.40 25.1K
14:09 4,001.10 4,001.10 4,000.70 4,000.70 40.5K
14:10 4,000.00 4,000.00 3,998.80 3,998.80 33.2K
14:11 3,998.40 3,999.40 3,998.40 3,999.40 12.4K
14:12 4,000.60 4,000.60 3,999.90 3,999.90 23.1K
14:13 4,001.40 4,002.30 4,001.40 4,002.30 36.7K
14:14 4,004.80 4,004.80 4,004.50 4,004.50 111.9K
14:15 4,004.20 4,004.70 4,004.20 4,004.70 73.0K
14:16 4,003.90 4,003.90 4,003.00 4,003.00 52.1K
14:17 4,002.40 4,002.40 4,001.80 4,001.80 54.8K
14:18 4,003.80 4,003.80 4,002.50 4,002.50 96.0K
14:19 4,002.00 4,002.00 4,001.60 4,001.60 24.6K
14:20 4,001.20 4,001.20 4,000.50 4,000.50 53.2K
14:21 4,000.60 4,000.80 4,000.60 4,000.80 21.2K
14:22 4,001.50 4,001.50 4,001.40 4,001.40 21.2K
14:23 4,000.70 4,000.90 4,000.70 4,000.90 63.3K
14:24 4,000.50 4,001.60 4,000.50 4,001.60 38.1K
14:25 4,001.90 4,002.30 4,001.90 4,002.30 26.3K
14:26 4,001.30 4,001.30 4,000.60 4,000.60 22.9K
14:27 4,000.10 4,000.10 3,999.60 3,999.60 116.5K
14:28 3,999.50 4,000.00 3,999.50 4,000.00 29.9K
14:29 3,999.30 3,999.30 3,998.90 3,998.90 31.6K
14:30 3,998.70 4,000.10 3,998.70 4,000.10 49.4K
14:31 4,000.20 4,000.20 4,000.20 4,000.20 35.7K
14:32 3,999.80 3,999.80 3,999.20 3,999.20 44.7K
14:33 3,999.80 3,999.80 3,999.00 3,999.00 51.2K
14:34 3,999.90 3,999.90 3,999.80 3,999.80 42.8K
14:35 3,999.70 3,999.70 3,999.70 3,999.70 164.1K
14:36 3,998.50 3,998.50 3,997.70 3,997.70 37.7K
14:37 3,997.50 3,997.50 3,996.70 3,996.70 81.8K
14:38 3,994.10 3,994.50 3,994.10 3,994.50 25.6K
14:39 3,994.80 3,995.00 3,994.80 3,995.00 41.5K
14:40 3,995.50 3,996.90 3,995.50 3,996.90 119.8K
14:41 3,995.70 3,995.90 3,995.70 3,995.90 20.8K
14:42 3,995.90 3,996.00 3,995.90 3,996.00 64.0K
14:43 3,994.60 3,994.60 3,994.20 3,994.20 48.0K
14:44 3,996.70 3,996.70 3,996.40 3,996.40 41.7K
14:45 3,996.80 3,996.80 3,996.30 3,996.30 32.6K
14:46 3,995.40 3,996.20 3,995.40 3,996.20 24.4K
14:47 3,996.10 3,997.00 3,996.10 3,997.00 98.5K
14:48 4,001.50 4,001.50 4,001.50 4,001.50 108.1K
14:49 3,998.30 3,998.50 3,998.30 3,998.50 80.5K
14:50 3,998.70 3,998.80 3,998.70 3,998.80 28.9K
14:51 3,998.70 3,998.70 3,997.80 3,997.80 30.8K
14:52 3,997.10 3,997.80 3,997.10 3,997.80 52.4K
14:53 3,997.80 3,997.80 3,997.60 3,997.60 36.0K
14:54 3,997.90 3,999.90 3,997.90 3,999.90 36.6K
14:55 3,998.60 3,998.70 3,998.60 3,998.70 21.1K
14:56 3,998.60 3,998.60 3,998.50 3,998.50 16.0K
14:57 3,998.20 3,998.20 3,997.90 3,997.90 23.2K
14:58 3,997.50 3,998.70 3,997.50 3,998.70 73.8K
14:59 3,999.20 3,999.20 3,998.60 3,998.60 41.6K
15:00 3,998.10 3,998.10 3,997.40 3,997.40 51.3K
15:01 3,997.20 3,997.70 3,997.20 3,997.70 76.5K
15:02 3,997.90 3,998.40 3,997.90 3,998.40 23.6K
15:03 3,996.80 3,996.80 3,996.80 3,996.80 92.2K
15:04 3,997.70 3,999.80 3,997.70 3,999.80 56.7K
15:05 3,999.40 3,999.40 3,999.00 3,999.00 30.1K
15:06 3,998.30 3,998.30 3,997.40 3,997.40 303.3K
15:07 3,996.80 3,997.10 3,996.80 3,997.10 54.5K
15:08 3,998.30 3,998.80 3,998.30 3,998.80 39.0K
15:09 3,998.10 3,998.80 3,998.10 3,998.80 25.3K
15:10 3,998.80 3,999.00 3,998.80 3,999.00 35.9K
15:11 3,999.10 3,999.30 3,999.10 3,999.30 38.1K
15:12 3,999.80 3,999.80 3,999.70 3,999.70 48.2K
15:13 3,999.60 4,000.00 3,999.60 4,000.00 47.0K
15:14 4,000.10 4,000.10 4,000.00 4,000.00 26.6K
15:15 4,001.70 4,001.70 4,000.30 4,000.30 47.0K
15:16 3,998.80 3,998.80 3,998.60 3,998.60 65.5K
15:17 3,998.20 3,998.20 3,997.60 3,997.60 154.2K
15:18 3,995.80 3,995.80 3,995.60 3,995.60 294.3K
15:19 3,995.60 3,995.80 3,995.60 3,995.80 30.6K
15:20 3,994.20 3,994.20 3,994.00 3,994.00 104.1K
15:21 3,994.70 3,996.10 3,994.70 3,996.10 35.8K
15:22 3,995.80 3,996.10 3,995.80 3,996.10 22.6K
15:23 3,997.00 3,997.10 3,997.00 3,997.10 80.6K
15:24 3,996.90 3,996.90 3,996.90 3,996.90 53.3K
15:25 3,995.70 3,995.70 3,994.50 3,994.50 33.3K
15:26 3,993.10 3,993.10 3,993.10 3,993.10 95.5K
15:27 3,995.80 3,995.80 3,995.80 3,995.80 19.0K
15:28 3,996.70 3,996.70 3,996.10 3,996.10 28.5K
15:29 3,995.70 3,995.70 3,995.30 3,995.30 30.2K
15:30 3,995.50 3,995.50 3,995.40 3,995.40 35.6K
15:31 3,995.10 3,995.10 3,994.70 3,994.70 85.3K
15:32 3,994.00 3,994.00 3,993.40 3,993.40 96.7K
15:33 3,993.70 3,993.70 3,993.60 3,993.60 67.0K
15:34 3,994.80 3,994.80 3,994.70 3,994.70 66.2K
15:35 3,994.30 3,994.40 3,994.30 3,994.40 29.3K
15:36 3,994.40 3,994.80 3,994.40 3,994.80 44.6K
15:37 3,993.50 3,994.50 3,993.50 3,994.50 152.0K
15:38 3,995.00 3,995.00 3,994.90 3,994.90 55.6K
15:39 3,995.20 3,995.90 3,995.20 3,995.90 67.8K
15:40 3,997.60 3,998.80 3,997.60 3,998.80 104.4K
15:41 3,998.70 3,998.90 3,998.70 3,998.90 52.3K
15:42 3,999.90 3,999.90 3,999.60 3,999.60 52.5K
15:43 3,999.30 3,999.50 3,999.30 3,999.50 41.9K
15:44 4,000.30 4,000.80 4,000.30 4,000.80 128.2K
15:45 4,002.70 4,003.00 4,002.70 4,003.00 94.1K
15:46 4,003.50 4,003.50 4,003.20 4,003.20 44.6K
15:47 4,003.30 4,003.60 4,003.30 4,003.60 43.0K
15:48 4,003.40 4,003.40 4,002.10 4,002.10 97.1K
15:49 4,002.40 4,002.40 4,002.00 4,002.00 94.9K
15:50 4,002.20 4,002.20 4,001.30 4,001.30 56.5K
15:51 3,999.80 3,999.80 3,999.60 3,999.60 61.3K
15:52 4,000.10 4,000.10 3,999.80 3,999.80 101.7K
15:53 3,998.60 3,998.60 3,998.30 3,998.30 175.9K
15:54 3,998.70 3,998.70 3,998.10 3,998.10 90.5K
15:55 3,997.70 3,997.80 3,997.70 3,997.80 89.8K
15:56 3,997.80 3,999.50 3,997.80 3,999.50 107.9K
15:57 4,000.00 4,000.70 4,000.00 4,000.70 93.3K
15:58 4,000.30 4,000.60 4,000.30 4,000.60 130.6K
15:59 4,000.70 4,002.50 4,000.70 4,002.50 128.2K
16:00 4,002.80 4,002.80 4,002.30 4,002.30 71.4K
16:01 4,002.30 4,002.30 4,002.30 4,002.30 0.0K
16:02 4,002.30 4,002.30 4,002.30 4,002.30 0.0K
16:03 4,002.30 4,002.30 4,002.30 4,002.30 0.0K
16:04 4,002.30 4,011.70 4,002.30 4,011.70 14,159.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available