S&P/ASX 200 Energy

🏛️ australia →
8,467.70
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 7,900.38 7,900.38 7,900.38 7,900.38 0.0M
2021-12-30 7,966.28 7,966.28 7,966.28 7,966.28 0.0M
2021-12-29 8,001.88 8,001.88 8,001.88 8,001.88 0.0M
2021-12-24 7,911.24 7,911.24 7,911.24 7,911.24 0.0M
2021-12-23 7,844.41 7,844.41 7,844.41 7,844.41 0.0M
2021-12-22 7,831.09 7,831.09 7,831.09 7,831.09 0.0M
2021-12-21 7,767.27 7,767.27 7,767.27 7,767.27 0.0M
2021-12-20 7,643.17 7,643.17 7,643.17 7,643.17 0.0M
2021-12-17 7,911.85 7,911.85 7,911.85 7,911.85 0.0M
2021-12-16 7,832.85 7,832.85 7,832.85 7,832.85 0.0M
2021-12-15 7,925.45 7,925.45 7,925.45 7,925.45 0.0M
2021-12-14 7,961.75 7,961.75 7,961.75 7,961.75 0.0M
2021-12-13 8,039.89 8,039.89 8,039.89 8,039.89 0.0M
2021-12-10 7,906.97 7,906.97 7,906.97 7,906.97 0.0M
2021-12-09 8,026.75 8,026.75 8,026.75 8,026.75 0.0M
2021-12-08 8,115.43 8,115.43 8,115.43 8,115.43 0.0M
2021-12-07 7,998.38 7,998.38 7,998.38 7,998.38 0.0M
2021-12-06 7,836.36 7,836.36 7,836.36 7,836.36 0.0M
2021-12-03 7,787.19 7,787.19 7,787.19 7,787.19 0.0M
2021-12-02 7,664.25 7,664.25 7,664.25 7,664.25 0.0M
2021-12-01 7,709.05 7,709.05 7,709.05 7,709.05 0.0M
2021-11-30 7,723.17 7,723.17 7,723.17 7,723.17 0.0M
2021-11-29 7,723.16 7,723.16 7,723.16 7,723.16 0.0M
2021-11-26 7,834.06 7,834.06 7,834.06 7,834.06 0.0M
2021-11-25 8,208.20 8,208.20 8,208.20 8,208.20 0.0M
2021-11-24 8,249.40 8,249.40 8,249.40 8,249.40 0.0M
2021-11-23 8,150.12 8,150.12 8,150.12 8,150.12 0.0M
2021-11-22 7,947.90 7,947.90 7,947.90 7,947.90 0.0M
2021-11-19 8,078.01 8,078.01 8,078.01 8,078.01 0.0M
2021-11-18 8,029.12 8,029.12 8,029.12 8,029.12 0.0M
2021-11-17 8,148.27 8,148.27 8,148.27 8,148.27 0.0M
2021-11-16 8,126.02 8,126.02 8,126.02 8,126.02 0.0M
2021-11-15 8,187.70 8,187.70 8,187.70 8,187.70 0.0M
2021-11-12 8,203.24 8,203.24 8,203.24 8,203.24 0.0M
2021-11-11 8,092.78 8,092.78 8,092.78 8,092.78 0.0M
2021-11-10 8,256.35 8,256.35 8,256.35 8,256.35 0.0M
2021-11-09 8,347.34 8,347.34 8,347.34 8,347.34 0.0M
2021-11-08 8,433.40 8,433.40 8,433.40 8,433.40 0.0M
2021-11-05 8,271.95 8,271.95 8,271.95 8,271.95 0.0M
2021-11-04 8,324.10 8,324.10 8,324.10 8,324.10 0.0M
2021-11-03 8,493.69 8,493.69 8,493.69 8,493.69 0.0M
2021-11-02 8,440.47 8,440.47 8,440.47 8,440.47 0.0M
2021-11-01 8,529.61 8,529.61 8,529.61 8,529.61 0.0M
2021-10-29 8,431.79 8,431.79 8,431.79 8,431.79 0.0M
2021-10-28 8,586.23 8,586.23 8,586.23 8,586.23 0.0M
2021-10-27 8,755.89 8,755.89 8,755.89 8,755.89 0.0M
2021-10-26 8,736.64 8,736.64 8,736.64 8,736.64 0.0M
2021-10-25 8,775.66 8,775.66 8,775.66 8,775.66 0.0M
2021-10-22 8,549.85 8,549.85 8,549.85 8,549.85 0.0M
2021-10-21 8,731.58 8,731.58 8,731.58 8,731.58 0.0M
2021-10-20 8,851.81 8,851.81 8,851.81 8,851.81 0.0M
2021-10-19 8,941.29 8,941.29 8,941.29 8,941.29 0.0M
2021-10-18 9,004.25 9,004.25 9,004.25 9,004.25 0.0M
2021-10-15 8,935.22 8,935.22 8,935.22 8,935.22 0.0M
2021-10-14 8,904.39 8,904.39 8,904.39 8,904.39 0.0M
2021-10-13 8,984.13 8,984.13 8,984.13 8,984.13 0.0M
2021-10-12 8,966.42 8,966.42 8,966.42 8,966.42 0.0M
2021-10-11 9,067.48 9,067.48 9,067.48 9,067.48 0.0M
2021-10-08 8,949.40 8,949.40 8,949.40 8,949.40 0.0M
2021-10-07 8,863.12 8,863.12 8,863.12 8,863.12 0.0M
2021-10-06 8,932.45 8,932.45 8,932.45 8,932.45 0.0M
2021-10-05 8,881.35 8,881.35 8,881.35 8,881.35 0.0M
2021-10-04 8,669.87 8,669.87 8,669.87 8,669.87 0.0M
2021-10-01 8,553.74 8,553.74 8,553.74 8,553.74 0.0M
2021-09-30 8,665.02 8,665.02 8,665.02 8,665.02 0.0M
2021-09-29 8,492.82 8,492.82 8,492.82 8,492.82 0.0M
2021-09-28 8,649.18 8,649.18 8,649.18 8,649.18 0.0M
2021-09-27 8,289.24 8,289.24 8,289.24 8,289.24 0.0M
2021-09-24 8,142.15 8,142.15 8,142.15 8,142.15 0.0M
2021-09-23 8,028.76 8,028.76 8,028.76 8,028.76 0.0M
2021-09-22 7,811.81 7,811.81 7,811.81 7,811.81 0.0M
2021-09-21 7,640.14 7,640.14 7,640.14 7,640.14 0.0M
2021-09-20 7,529.69 7,529.69 7,529.69 7,529.69 0.0M
2021-09-17 7,761.81 7,761.81 7,761.81 7,761.81 0.0M
2021-09-16 7,862.89 7,862.89 7,862.89 7,862.89 0.0M
2021-09-15 7,760.66 7,760.66 7,760.66 7,760.66 0.0M
2021-09-14 7,936.15 7,936.15 7,936.15 7,936.15 0.0M
2021-09-13 7,598.26 7,598.26 7,598.26 7,598.26 0.0M
2021-09-10 7,504.78 7,504.78 7,504.78 7,504.78 0.0M
2021-09-09 7,435.14 7,435.14 7,435.14 7,435.14 0.0M
2021-09-08 7,592.25 7,592.25 7,592.25 7,592.25 0.0M
2021-09-07 7,579.84 7,579.84 7,579.84 7,579.84 0.0M
2021-09-06 7,521.49 7,521.49 7,521.49 7,521.49 0.0M
2021-09-03 7,650.09 7,650.09 7,650.09 7,650.09 0.0M
2021-09-02 7,592.61 7,592.61 7,592.61 7,592.61 0.0M
2021-09-01 7,541.43 7,541.43 7,541.43 7,541.43 0.0M
2021-08-31 7,445.50 7,445.50 7,445.50 7,445.50 0.0M
2021-08-30 7,553.95 7,553.95 7,553.95 7,553.95 0.0M
2021-08-27 7,499.54 7,499.54 7,499.54 7,499.54 0.0M
2021-08-26 7,495.37 7,495.37 7,495.37 7,495.37 0.0M
2021-08-25 7,559.51 7,559.51 7,559.51 7,559.51 0.0M
2021-08-24 7,529.70 7,529.70 7,529.70 7,529.70 0.0M
2021-08-23 7,323.00 7,323.00 7,323.00 7,323.00 0.0M
2021-08-20 7,341.68 7,341.68 7,341.68 7,341.68 0.0M
2021-08-19 7,354.41 7,354.41 7,354.41 7,354.41 0.0M
2021-08-18 7,555.61 7,555.61 7,555.61 7,555.61 0.0M
2021-08-17 7,594.07 7,594.07 7,594.07 7,594.07 0.0M
2021-08-16 7,695.13 7,695.13 7,695.13 7,695.13 0.0M
2021-08-13 7,962.26 7,962.26 7,962.26 7,962.26 0.0M
2021-08-12 7,909.90 7,909.90 7,909.90 7,909.90 0.0M
2021-08-11 7,868.26 7,868.26 7,868.26 7,868.26 0.0M
2021-08-10 7,794.53 7,794.53 7,794.53 7,794.53 0.0M
2021-08-09 7,855.15 7,855.15 7,855.15 7,855.15 0.0M
2021-08-06 7,906.09 7,906.09 7,906.09 7,906.09 0.0M
2021-08-05 7,827.04 7,827.04 7,827.04 7,827.04 0.0M
2021-08-04 7,924.02 7,924.02 7,924.02 7,924.02 0.0M
2021-08-03 7,853.95 7,853.95 7,853.95 7,853.95 0.0M
2021-08-02 7,964.99 7,964.99 7,964.99 7,964.99 0.0M
2021-07-30 7,847.81 7,847.81 7,847.81 7,847.81 0.0M
2021-07-29 7,927.99 7,927.99 7,927.99 7,927.99 0.0M
2021-07-28 7,901.57 7,901.57 7,901.57 7,901.57 0.0M
2021-07-27 8,014.62 8,014.62 8,014.62 8,014.62 0.0M
2021-07-26 7,914.80 7,914.80 7,914.80 7,914.80 0.0M
2021-07-23 8,026.18 8,026.18 8,026.18 8,026.18 0.0M
2021-07-22 8,111.86 8,111.86 8,111.86 8,111.86 0.0M
2021-07-21 7,912.28 7,912.28 7,912.28 7,912.28 0.0M
2021-07-20 7,851.36 7,851.36 7,851.36 7,851.36 0.0M
2021-07-19 7,983.12 7,983.12 7,983.12 7,983.12 0.0M
2021-07-16 8,167.19 8,167.19 8,167.19 8,167.19 0.0M
2021-07-15 8,216.53 8,216.53 8,216.53 8,216.53 0.0M
2021-07-14 8,227.62 8,227.62 8,227.62 8,227.62 0.0M
2021-07-13 8,199.79 8,199.79 8,199.79 8,199.79 0.0M
2021-07-12 8,251.18 8,251.18 8,251.18 8,251.18 0.0M
2021-07-09 8,266.49 8,266.49 8,266.49 8,266.49 0.0M
2021-07-08 8,259.80 8,259.80 8,259.80 8,259.80 0.0M
2021-07-07 8,289.99 8,289.99 8,289.99 8,289.99 0.0M
2021-07-06 8,451.38 8,451.38 8,451.38 8,451.38 0.0M
2021-07-05 8,323.59 8,323.59 8,323.59 8,323.59 0.0M
2021-07-02 8,158.20 8,158.20 8,158.20 8,158.20 0.0M
2021-07-01 8,017.14 8,017.14 8,017.14 8,017.14 0.0M
2021-06-30 8,051.11 8,051.11 8,051.11 8,051.11 0.0M
2021-06-29 8,067.20 8,067.20 8,067.20 8,067.20 0.0M
2021-06-28 8,131.87 8,131.87 8,131.87 8,131.87 0.0M
2021-06-25 8,118.02 8,118.02 8,118.02 8,118.02 0.0M
2021-06-24 8,113.89 8,113.89 8,113.89 8,113.89 0.0M
2021-06-23 8,215.18 8,215.18 8,215.18 8,215.18 0.0M
2021-06-22 8,317.52 8,317.52 8,317.52 8,317.52 0.0M
2021-06-21 8,134.97 8,134.97 8,134.97 8,134.97 0.0M
2021-06-18 8,296.52 8,296.52 8,296.52 8,296.52 0.0M
2021-06-17 8,456.77 8,456.77 8,456.77 8,456.77 0.0M
2021-06-16 8,618.29 8,618.29 8,618.29 8,618.29 0.0M
2021-06-15 8,491.86 8,491.86 8,491.86 8,491.86 0.0M
2021-06-11 8,483.77 8,483.77 8,483.77 8,483.77 0.0M
2021-06-10 8,437.95 8,437.95 8,437.95 8,437.95 0.0M
2021-06-09 8,531.43 8,531.43 8,531.43 8,531.43 0.0M
2021-06-08 8,557.56 8,557.56 8,557.56 8,557.56 0.0M
2021-06-07 8,535.78 8,535.78 8,535.78 8,535.78 0.0M
2021-06-04 8,535.78 8,535.78 8,535.78 8,535.78 0.0M
2021-06-03 8,430.94 8,430.94 8,430.94 8,430.94 0.0M
2021-06-02 8,163.68 8,163.68 8,163.68 8,163.68 0.0M
2021-06-01 7,845.85 7,845.85 7,845.85 7,845.85 0.0M
2021-05-31 7,742.36 7,742.36 7,742.36 7,742.36 0.0M
2021-05-28 7,867.09 7,867.09 7,867.09 7,867.09 0.0M
2021-05-27 7,738.86 7,738.86 7,738.86 7,738.86 0.0M
2021-05-26 7,762.66 7,762.66 7,762.66 7,762.66 0.0M
2021-05-25 7,809.18 7,809.18 7,809.18 7,809.18 0.0M
2021-05-24 7,783.24 7,783.24 7,783.24 7,783.24 0.0M
2021-05-21 7,699.33 7,699.33 7,699.33 7,699.33 0.0M
2021-05-20 7,858.13 7,858.13 7,858.13 7,858.13 0.0M
2021-05-19 7,855.07 7,855.07 7,855.07 7,855.07 0.0M
2021-05-18 8,080.88 8,080.88 8,080.88 8,080.88 0.0M
2021-05-17 7,951.51 7,951.51 7,951.51 7,951.51 0.0M
2021-05-14 7,869.18 7,869.18 7,869.18 7,869.18 0.0M
2021-05-13 7,737.92 7,737.92 7,737.92 7,737.92 0.0M
2021-05-12 7,732.05 7,732.05 7,732.05 7,732.05 0.0M
2021-05-11 7,890.79 7,890.79 7,890.79 7,890.79 0.0M
2021-05-10 8,110.72 8,110.72 8,110.72 8,110.72 0.0M
2021-05-07 8,024.68 8,024.68 8,024.68 8,024.68 0.0M
2021-05-06 7,964.20 7,964.20 7,964.20 7,964.20 0.0M
2021-05-05 7,948.65 7,948.65 7,948.65 7,948.65 0.0M
2021-05-04 7,932.27 7,932.27 7,932.27 7,932.27 0.0M
2021-05-03 7,798.80 7,798.80 7,798.80 7,798.80 0.0M
2021-04-30 7,880.86 7,880.86 7,880.86 7,880.86 0.0M
2021-04-29 8,020.42 8,020.42 8,020.42 8,020.42 0.0M
2021-04-28 7,960.60 7,960.60 7,960.60 7,960.60 0.0M
2021-04-27 7,878.11 7,878.11 7,878.11 7,878.11 0.0M
2021-04-26 7,875.04 7,875.04 7,875.04 7,875.04 0.0M
2021-04-23 7,915.24 7,915.24 7,915.24 7,915.24 0.0M
2021-04-22 7,907.37 7,907.37 7,907.37 7,907.37 0.0M
2021-04-21 7,952.68 7,952.68 7,952.68 7,952.68 0.0M
2021-04-20 8,074.46 8,074.46 8,074.46 8,074.46 0.0M
2021-04-19 8,154.78 8,154.78 8,154.78 8,154.78 0.0M
2021-04-16 8,273.66 8,273.66 8,273.66 8,273.66 0.0M
2021-04-15 8,398.13 8,398.13 8,398.13 8,398.13 0.0M
2021-04-14 8,299.98 8,299.98 8,299.98 8,299.98 0.0M
2021-04-13 8,290.35 8,290.35 8,290.35 8,290.35 0.0M
2021-04-12 8,350.13 8,350.13 8,350.13 8,350.13 0.0M
2021-04-09 8,371.54 8,371.54 8,371.54 8,371.54 0.0M
2021-04-08 8,431.48 8,431.48 8,431.48 8,431.48 0.0M
2021-04-07 8,401.38 8,401.38 8,401.38 8,401.38 0.0M
2021-04-06 8,282.39 8,282.39 8,282.39 8,282.39 0.0M
2021-04-01 8,287.61 8,287.61 8,287.61 8,287.61 0.0M
2021-03-31 8,289.75 8,289.75 8,289.75 8,289.75 0.0M
2021-03-30 8,283.20 8,283.20 8,283.20 8,283.20 0.0M
2021-03-29 8,414.06 8,414.06 8,414.06 8,414.06 0.0M
2021-03-26 8,439.47 8,439.47 8,439.47 8,439.47 0.0M
2021-03-25 8,362.98 8,362.98 8,362.98 8,362.98 0.0M
2021-03-24 8,339.52 8,339.52 8,339.52 8,339.52 0.0M
2021-03-23 8,412.18 8,412.18 8,412.18 8,412.18 0.0M
2021-03-22 8,500.93 8,500.93 8,500.93 8,500.93 0.0M
2021-03-19 8,272.80 8,272.80 8,272.80 8,272.80 0.0M
2021-03-18 8,444.49 8,444.49 8,444.49 8,444.49 0.0M
2021-03-17 8,440.92 8,440.92 8,440.92 8,440.92 0.0M
2021-03-16 8,542.27 8,542.27 8,542.27 8,542.27 0.0M
2021-03-15 8,556.68 8,556.68 8,556.68 8,556.68 0.0M
2021-03-12 8,489.69 8,489.69 8,489.69 8,489.69 0.0M
2021-03-11 8,366.42 8,366.42 8,366.42 8,366.42 0.0M
2021-03-10 8,335.10 8,335.10 8,335.10 8,335.10 0.0M
2021-03-09 8,591.45 8,591.45 8,591.45 8,591.45 0.0M
2021-03-08 8,631.99 8,631.99 8,631.99 8,631.99 0.0M
2021-03-05 8,575.00 8,575.00 8,575.00 8,575.00 0.0M
2021-03-04 8,339.52 8,339.52 8,339.52 8,339.52 0.0M
2021-03-03 8,347.57 8,347.57 8,347.57 8,347.57 0.0M
2021-03-02 8,332.26 8,332.26 8,332.26 8,332.26 0.0M
2021-03-01 8,489.42 8,489.42 8,489.42 8,489.42 0.0M
2021-02-26 8,330.54 8,330.54 8,330.54 8,330.54 0.0M
2021-02-25 8,540.85 8,540.85 8,540.85 8,540.85 0.0M
2021-02-24 8,406.52 8,406.52 8,406.52 8,406.52 0.0M
2021-02-23 8,451.47 8,451.47 8,451.47 8,451.47 0.0M
2021-02-22 8,060.20 8,060.20 8,060.20 8,060.20 0.0M
2021-02-19 8,124.47 8,124.47 8,124.47 8,124.47 0.0M
2021-02-18 8,425.08 8,425.08 8,425.08 8,425.08 0.0M
2021-02-17 8,555.74 8,555.74 8,555.74 8,555.74 0.0M
2021-02-16 8,525.06 8,525.06 8,525.06 8,525.06 0.0M
2021-02-15 8,349.65 8,349.65 8,349.65 8,349.65 0.0M
2021-02-12 8,260.56 8,260.56 8,260.56 8,260.56 0.0M
2021-02-11 8,369.18 8,369.18 8,369.18 8,369.18 0.0M
2021-02-10 8,405.68 8,405.68 8,405.68 8,405.68 0.0M
2021-02-09 8,392.14 8,392.14 8,392.14 8,392.14 0.0M
2021-02-08 8,438.82 8,438.82 8,438.82 8,438.82 0.0M
2021-02-05 8,394.11 8,394.11 8,394.11 8,394.11 0.0M
2021-02-04 8,308.20 8,308.20 8,308.20 8,308.20 0.0M
2021-02-03 8,411.02 8,411.02 8,411.02 8,411.02 0.0M
2021-02-02 8,301.65 8,301.65 8,301.65 8,301.65 0.0M
2021-02-01 8,169.41 8,169.41 8,169.41 8,169.41 0.0M
2021-01-29 8,162.58 8,162.58 8,162.58 8,162.58 0.0M
2021-01-28 8,361.47 8,361.47 8,361.47 8,361.47 0.0M
2021-01-27 8,548.71 8,548.71 8,548.71 8,548.71 0.0M
2021-01-25 8,850.69 8,850.69 8,850.69 8,850.69 0.0M
2021-01-22 8,958.79 8,958.79 8,958.79 8,958.79 0.0M
2021-01-21 9,134.38 9,134.38 9,134.38 9,134.38 0.0M
2021-01-20 9,179.81 9,179.81 9,179.81 9,179.81 0.0M
2021-01-19 9,058.36 9,058.36 9,058.36 9,058.36 0.0M
2021-01-18 9,001.02 9,001.02 9,001.02 9,001.02 0.0M
2021-01-15 9,045.01 9,045.01 9,045.01 9,045.01 0.0M
2021-01-14 9,047.32 9,047.32 9,047.32 9,047.32 0.0M
2021-01-13 9,070.09 9,070.09 9,070.09 9,070.09 0.0M
2021-01-12 8,700.52 8,700.52 8,700.52 8,700.52 0.0M
2021-01-11 8,754.54 8,754.54 8,754.54 8,754.54 0.0M
2021-01-08 8,690.07 8,690.07 8,690.07 8,690.07 0.0M
2021-01-07 8,579.25 8,579.25 8,579.25 8,579.25 0.0M
2021-01-06 8,208.87 8,208.87 8,208.87 8,208.87 0.0M
2021-01-05 8,078.97 8,078.97 8,078.97 8,078.97 0.0M
2021-01-04 8,167.11 8,167.11 8,167.11 8,167.11 0.0M