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
2022-12-30 11,037.32 11,037.32 11,037.32 11,037.32 0.0M
2022-12-29 10,939.69 10,939.69 10,939.69 10,939.69 0.0M
2022-12-28 11,392.65 11,392.65 11,392.65 11,392.65 0.0M
2022-12-23 11,221.75 11,221.75 11,221.75 11,221.75 0.0M
2022-12-22 11,346.39 11,346.39 11,346.39 11,346.39 0.0M
2022-12-21 11,342.63 11,342.63 11,342.63 11,342.63 0.0M
2022-12-20 11,052.22 11,052.22 11,052.22 11,052.22 0.0M
2022-12-19 11,207.33 11,207.33 11,207.33 11,207.33 0.0M
2022-12-16 11,149.43 11,149.43 11,149.43 11,149.43 0.0M
2022-12-15 11,110.23 11,110.23 11,110.23 11,110.23 0.0M
2022-12-14 11,066.45 11,066.45 11,066.45 11,066.45 0.0M
2022-12-13 10,919.03 10,919.03 10,919.03 10,919.03 0.0M
2022-12-12 10,893.76 10,893.76 10,893.76 10,893.76 0.0M
2022-12-09 10,762.56 10,762.56 10,762.56 10,762.56 0.0M
2022-12-08 10,783.39 10,783.39 10,783.39 10,783.39 0.0M
2022-12-07 11,085.72 11,085.72 11,085.72 11,085.72 0.0M
2022-12-06 11,314.81 11,314.81 11,314.81 11,314.81 0.0M
2022-12-05 11,297.47 11,297.47 11,297.47 11,297.47 0.0M
2022-12-02 11,130.55 11,130.55 11,130.55 11,130.55 0.0M
2022-12-01 11,410.27 11,410.27 11,410.27 11,410.27 0.0M
2022-11-30 11,506.56 11,506.56 11,506.56 11,506.56 0.0M
2022-11-29 11,303.71 11,303.71 11,303.71 11,303.71 0.0M
2022-11-28 11,300.07 11,300.07 11,300.07 11,300.07 0.0M
2022-11-25 11,493.08 11,493.08 11,493.08 11,493.08 0.0M
2022-11-24 11,526.07 11,526.07 11,526.07 11,526.07 0.0M
2022-11-23 11,738.84 11,738.84 11,738.84 11,738.84 0.0M
2022-11-22 11,591.56 11,591.56 11,591.56 11,591.56 0.0M
2022-11-21 11,293.91 11,293.91 11,293.91 11,293.91 0.0M
2022-11-18 11,390.20 11,390.20 11,390.20 11,390.20 0.0M
2022-11-17 11,434.71 11,434.71 11,434.71 11,434.71 0.0M
2022-11-16 11,675.32 11,675.32 11,675.32 11,675.32 0.0M
2022-11-15 11,538.79 11,538.79 11,538.79 11,538.79 0.0M
2022-11-14 11,642.96 11,642.96 11,642.96 11,642.96 0.0M
2022-11-11 11,536.76 11,536.76 11,536.76 11,536.76 0.0M
2022-11-10 11,455.32 11,455.32 11,455.32 11,455.32 0.0M
2022-11-09 11,696.93 11,696.93 11,696.93 11,696.93 0.0M
2022-11-08 11,710.73 11,710.73 11,710.73 11,710.73 0.0M
2022-11-07 11,982.28 11,982.28 11,982.28 11,982.28 0.0M
2022-11-04 11,822.93 11,822.93 11,822.93 11,822.93 0.0M
2022-11-03 11,437.06 11,437.06 11,437.06 11,437.06 0.0M
2022-11-02 11,573.35 11,573.35 11,573.35 11,573.35 0.0M
2022-11-01 11,445.60 11,445.60 11,445.60 11,445.60 0.0M
2022-10-31 11,214.57 11,214.57 11,214.57 11,214.57 0.0M
2022-10-28 11,263.75 11,263.75 11,263.75 11,263.75 0.0M
2022-10-27 11,319.34 11,319.34 11,319.34 11,319.34 0.0M
2022-10-26 11,057.30 11,057.30 11,057.30 11,057.30 0.0M
2022-10-25 11,209.71 11,209.71 11,209.71 11,209.71 0.0M
2022-10-24 11,389.83 11,389.83 11,389.83 11,389.83 0.0M
2022-10-21 11,305.69 11,305.69 11,305.69 11,305.69 0.0M
2022-10-20 11,085.12 11,085.12 11,085.12 11,085.12 0.0M
2022-10-19 10,748.21 10,748.21 10,748.21 10,748.21 0.0M
2022-10-18 10,828.86 10,828.86 10,828.86 10,828.86 0.0M
2022-10-17 10,894.68 10,894.68 10,894.68 10,894.68 0.0M
2022-10-14 11,129.86 11,129.86 11,129.86 11,129.86 0.0M
2022-10-13 10,727.24 10,727.24 10,727.24 10,727.24 0.0M
2022-10-12 10,829.17 10,829.17 10,829.17 10,829.17 0.0M
2022-10-11 10,990.28 10,990.28 10,990.28 10,990.28 0.0M
2022-10-10 11,168.37 11,168.37 11,168.37 11,168.37 0.0M
2022-10-07 11,297.99 11,297.99 11,297.99 11,297.99 0.0M
2022-10-06 11,192.09 11,192.09 11,192.09 11,192.09 0.0M
2022-10-05 10,950.01 10,950.01 10,950.01 10,950.01 0.0M
2022-10-04 10,822.85 10,822.85 10,822.85 10,822.85 0.0M
2022-10-03 10,359.88 10,359.88 10,359.88 10,359.88 0.0M
2022-09-30 10,256.34 10,256.34 10,256.34 10,256.34 0.0M
2022-09-29 10,249.62 10,249.62 10,249.62 10,249.62 0.0M
2022-09-28 9,972.59 9,972.59 9,972.59 9,972.59 0.0M
2022-09-27 9,965.72 9,965.72 9,965.72 9,965.72 0.0M
2022-09-26 9,796.87 9,796.87 9,796.87 9,796.87 0.0M
2022-09-23 10,455.45 10,455.45 10,455.45 10,455.45 0.0M
2022-09-21 10,676.95 10,676.95 10,676.95 10,676.95 0.0M
2022-09-20 10,767.09 10,767.09 10,767.09 10,767.09 0.0M
2022-09-19 10,556.63 10,556.63 10,556.63 10,556.63 0.0M
2022-09-16 10,678.31 10,678.31 10,678.31 10,678.31 0.0M
2022-09-15 11,003.94 11,003.94 11,003.94 11,003.94 0.0M
2022-09-14 10,609.34 10,609.34 10,609.34 10,609.34 0.0M
2022-09-13 10,851.82 10,851.82 10,851.82 10,851.82 0.0M
2022-09-12 10,740.68 10,740.68 10,740.68 10,740.68 0.0M
2022-09-09 10,727.87 10,727.87 10,727.87 10,727.87 0.0M
2022-09-08 10,615.52 10,615.52 10,615.52 10,615.52 0.0M
2022-09-07 10,916.88 10,916.88 10,916.88 10,916.88 0.0M
2022-09-06 11,240.57 11,240.57 11,240.57 11,240.57 0.0M
2022-09-05 11,184.29 11,184.29 11,184.29 11,184.29 0.0M
2022-09-02 10,756.85 10,756.85 10,756.85 10,756.85 0.0M
2022-09-01 10,755.23 10,755.23 10,755.23 10,755.23 0.0M
2022-08-31 10,998.14 10,998.14 10,998.14 10,998.14 0.0M
2022-08-30 11,324.43 11,324.43 11,324.43 11,324.43 0.0M
2022-08-29 11,164.62 11,164.62 11,164.62 11,164.62 0.0M
2022-08-26 11,346.72 11,346.72 11,346.72 11,346.72 0.0M
2022-08-25 11,199.04 11,199.04 11,199.04 11,199.04 0.0M
2022-08-24 11,025.42 11,025.42 11,025.42 11,025.42 0.0M
2022-08-23 10,721.22 10,721.22 10,721.22 10,721.22 0.0M
2022-08-22 10,583.07 10,583.07 10,583.07 10,583.07 0.0M
2022-08-19 10,675.74 10,675.74 10,675.74 10,675.74 0.0M
2022-08-18 10,269.14 10,269.14 10,269.14 10,269.14 0.0M
2022-08-17 10,130.36 10,130.36 10,130.36 10,130.36 0.0M
2022-08-16 10,190.57 10,190.57 10,190.57 10,190.57 0.0M
2022-08-15 10,297.75 10,297.75 10,297.75 10,297.75 0.0M
2022-08-12 10,383.81 10,383.81 10,383.81 10,383.81 0.0M
2022-08-11 10,149.40 10,149.40 10,149.40 10,149.40 0.0M
2022-08-10 10,098.53 10,098.53 10,098.53 10,098.53 0.0M
2022-08-09 10,126.38 10,126.38 10,126.38 10,126.38 0.0M
2022-08-08 10,112.91 10,112.91 10,112.91 10,112.91 0.0M
2022-08-05 9,929.14 9,929.14 9,929.14 9,929.14 0.0M
2022-08-04 10,074.15 10,074.15 10,074.15 10,074.15 0.0M
2022-08-03 10,305.23 10,305.23 10,305.23 10,305.23 0.0M
2022-08-02 10,341.42 10,341.42 10,341.42 10,341.42 0.0M
2022-08-01 10,437.80 10,437.80 10,437.80 10,437.80 0.0M
2022-07-29 10,238.77 10,238.77 10,238.77 10,238.77 0.0M
2022-07-28 10,206.48 10,206.48 10,206.48 10,206.48 0.0M
2022-07-27 10,075.12 10,075.12 10,075.12 10,075.12 0.0M
2022-07-26 10,102.88 10,102.88 10,102.88 10,102.88 0.0M
2022-07-25 9,825.85 9,825.85 9,825.85 9,825.85 0.0M
2022-07-22 9,906.11 9,906.11 9,906.11 9,906.11 0.0M
2022-07-21 10,025.03 10,025.03 10,025.03 10,025.03 0.0M
2022-07-20 10,316.63 10,316.63 10,316.63 10,316.63 0.0M
2022-07-19 10,176.00 10,176.00 10,176.00 10,176.00 0.0M
2022-07-18 9,932.95 9,932.95 9,932.95 9,932.95 0.0M
2022-07-15 9,717.73 9,717.73 9,717.73 9,717.73 0.0M
2022-07-14 9,764.81 9,764.81 9,764.81 9,764.81 0.0M
2022-07-13 9,598.05 9,598.05 9,598.05 9,598.05 0.0M
2022-07-12 9,772.13 9,772.13 9,772.13 9,772.13 0.0M
2022-07-11 9,755.86 9,755.86 9,755.86 9,755.86 0.0M
2022-07-08 9,767.55 9,767.55 9,767.55 9,767.55 0.0M
2022-07-07 9,565.93 9,565.93 9,565.93 9,565.93 0.0M
2022-07-06 9,566.15 9,566.15 9,566.15 9,566.15 0.0M
2022-07-05 10,156.63 10,156.63 10,156.63 10,156.63 0.0M
2022-07-04 9,941.87 9,941.87 9,941.87 9,941.87 0.0M
2022-07-01 9,688.42 9,688.42 9,688.42 9,688.42 0.0M
2022-06-30 10,026.26 10,026.26 10,026.26 10,026.26 0.0M
2022-06-29 10,279.31 10,279.31 10,279.31 10,279.31 0.0M
2022-06-28 10,266.06 10,266.06 10,266.06 10,266.06 0.0M
2022-06-27 9,906.99 9,906.99 9,906.99 9,906.99 0.0M
2022-06-24 9,659.31 9,659.31 9,659.31 9,659.31 0.0M
2022-06-23 9,801.20 9,801.20 9,801.20 9,801.20 0.0M
2022-06-22 10,007.71 10,007.71 10,007.71 10,007.71 0.0M
2022-06-21 9,858.01 9,858.01 9,858.01 9,858.01 0.0M
2022-06-20 9,589.88 9,589.88 9,589.88 9,589.88 0.0M
2022-06-17 10,114.89 10,114.89 10,114.89 10,114.89 0.0M
2022-06-16 10,278.18 10,278.18 10,278.18 10,278.18 0.0M
2022-06-15 10,229.07 10,229.07 10,229.07 10,229.07 0.0M
2022-06-14 10,481.49 10,481.49 10,481.49 10,481.49 0.0M
2022-06-10 11,018.91 11,018.91 11,018.91 11,018.91 0.0M
2022-06-09 11,202.80 11,202.80 11,202.80 11,202.80 0.0M
2022-06-08 11,140.88 11,140.88 11,140.88 11,140.88 0.0M
2022-06-07 10,688.80 10,688.80 10,688.80 10,688.80 0.0M
2022-06-06 10,720.89 10,720.89 10,720.89 10,720.89 0.0M
2022-06-03 10,497.39 10,497.39 10,497.39 10,497.39 0.0M
2022-06-02 10,389.84 10,389.84 10,389.84 10,389.84 0.0M
2022-06-01 10,081.65 10,081.65 10,081.65 10,081.65 0.0M
2022-05-31 10,053.32 10,053.32 10,053.32 10,053.32 0.0M
2022-05-30 10,098.35 10,098.35 10,098.35 10,098.35 0.0M
2022-05-27 10,097.68 10,097.68 10,097.68 10,097.68 0.0M
2022-05-26 9,874.35 9,874.35 9,874.35 9,874.35 0.0M
2022-05-25 9,966.36 9,966.36 9,966.36 9,966.36 0.0M
2022-05-24 9,912.20 9,912.20 9,912.20 9,912.20 0.0M
2022-05-23 9,912.42 9,912.42 9,912.42 9,912.42 0.0M
2022-05-20 9,885.82 9,885.82 9,885.82 9,885.82 0.0M
2022-05-19 10,049.54 10,049.54 10,049.54 10,049.54 0.0M
2022-05-18 10,209.68 10,209.68 10,209.68 10,209.68 0.0M
2022-05-17 10,207.57 10,207.57 10,207.57 10,207.57 0.0M
2022-05-16 9,999.02 9,999.02 9,999.02 9,999.02 0.0M
2022-05-13 9,965.07 9,965.07 9,965.07 9,965.07 0.0M
2022-05-12 9,719.72 9,719.72 9,719.72 9,719.72 0.0M
2022-05-11 9,945.11 9,945.11 9,945.11 9,945.11 0.0M
2022-05-10 9,957.26 9,957.26 9,957.26 9,957.26 0.0M
2022-05-09 10,170.24 10,170.24 10,170.24 10,170.24 0.0M
2022-05-06 10,116.91 10,116.91 10,116.91 10,116.91 0.0M
2022-05-05 10,325.56 10,325.56 10,325.56 10,325.56 0.0M
2022-05-04 10,126.26 10,126.26 10,126.26 10,126.26 0.0M
2022-05-03 10,043.28 10,043.28 10,043.28 10,043.28 0.0M
2022-05-02 10,068.88 10,068.88 10,068.88 10,068.88 0.0M
2022-04-29 10,124.00 10,124.00 10,124.00 10,124.00 0.0M
2022-04-28 10,014.00 10,014.00 10,014.00 10,014.00 0.0M
2022-04-27 9,918.78 9,918.78 9,918.78 9,918.78 0.0M
2022-04-26 9,823.13 9,823.13 9,823.13 9,823.13 0.0M
2022-04-22 10,230.18 10,230.18 10,230.18 10,230.18 0.0M
2022-04-21 10,487.96 10,487.96 10,487.96 10,487.96 0.0M
2022-04-20 10,363.78 10,363.78 10,363.78 10,363.78 0.0M
2022-04-19 10,422.91 10,422.91 10,422.91 10,422.91 0.0M
2022-04-14 10,293.69 10,293.69 10,293.69 10,293.69 0.0M
2022-04-13 10,184.70 10,184.70 10,184.70 10,184.70 0.0M
2022-04-12 10,085.61 10,085.61 10,085.61 10,085.61 0.0M
2022-04-11 10,147.68 10,147.68 10,147.68 10,147.68 0.0M
2022-04-08 10,171.66 10,171.66 10,171.66 10,171.66 0.0M
2022-04-07 10,129.17 10,129.17 10,129.17 10,129.17 0.0M
2022-04-06 10,262.94 10,262.94 10,262.94 10,262.94 0.0M
2022-04-05 10,289.70 10,289.70 10,289.70 10,289.70 0.0M
2022-04-04 10,065.97 10,065.97 10,065.97 10,065.97 0.0M
2022-04-01 10,002.13 10,002.13 10,002.13 10,002.13 0.0M
2022-03-31 9,883.03 9,883.03 9,883.03 9,883.03 0.0M
2022-03-30 9,983.24 9,983.24 9,983.24 9,983.24 0.0M
2022-03-29 10,067.78 10,067.78 10,067.78 10,067.78 0.0M
2022-03-28 10,123.27 10,123.27 10,123.27 10,123.27 0.0M
2022-03-25 10,130.33 10,130.33 10,130.33 10,130.33 0.0M
2022-03-24 10,041.07 10,041.07 10,041.07 10,041.07 0.0M
2022-03-23 9,849.41 9,849.41 9,849.41 9,849.41 0.0M
2022-03-22 9,842.21 9,842.21 9,842.21 9,842.21 0.0M
2022-03-21 9,678.42 9,678.42 9,678.42 9,678.42 0.0M
2022-03-18 9,635.73 9,635.73 9,635.73 9,635.73 0.0M
2022-03-17 9,426.11 9,426.11 9,426.11 9,426.11 0.0M
2022-03-16 9,395.28 9,395.28 9,395.28 9,395.28 0.0M
2022-03-15 9,379.18 9,379.18 9,379.18 9,379.18 0.0M
2022-03-14 9,659.62 9,659.62 9,659.62 9,659.62 0.0M
2022-03-11 9,631.38 9,631.38 9,631.38 9,631.38 0.0M
2022-03-10 9,598.56 9,598.56 9,598.56 9,598.56 0.0M
2022-03-09 9,843.07 9,843.07 9,843.07 9,843.07 0.0M
2022-03-08 9,829.81 9,829.81 9,829.81 9,829.81 0.0M
2022-03-07 10,194.20 10,194.20 10,194.20 10,194.20 0.0M
2022-03-04 9,685.44 9,685.44 9,685.44 9,685.44 0.0M
2022-03-03 9,790.74 9,790.74 9,790.74 9,790.74 0.0M
2022-03-02 9,546.45 9,546.45 9,546.45 9,546.45 0.0M
2022-03-01 9,102.41 9,102.41 9,102.41 9,102.41 0.0M
2022-02-28 9,017.87 9,017.87 9,017.87 9,017.87 0.0M
2022-02-25 8,897.94 8,897.94 8,897.94 8,897.94 0.0M
2022-02-24 8,889.95 8,889.95 8,889.95 8,889.95 0.0M
2022-02-23 9,049.61 9,049.61 9,049.61 9,049.61 0.0M
2022-02-22 9,018.33 9,018.33 9,018.33 9,018.33 0.0M
2022-02-21 8,846.25 8,846.25 8,846.25 8,846.25 0.0M
2022-02-18 8,834.57 8,834.57 8,834.57 8,834.57 0.0M
2022-02-17 8,901.52 8,901.52 8,901.52 8,901.52 0.0M
2022-02-16 8,826.82 8,826.82 8,826.82 8,826.82 0.0M
2022-02-15 8,892.89 8,892.89 8,892.89 8,892.89 0.0M
2022-02-14 9,177.18 9,177.18 9,177.18 9,177.18 0.0M
2022-02-11 8,878.79 8,878.79 8,878.79 8,878.79 0.0M
2022-02-10 8,946.93 8,946.93 8,946.93 8,946.93 0.0M
2022-02-09 8,986.49 8,986.49 8,986.49 8,986.49 0.0M
2022-02-08 9,019.39 9,019.39 9,019.39 9,019.39 0.0M
2022-02-07 8,964.12 8,964.12 8,964.12 8,964.12 0.0M
2022-02-04 8,823.42 8,823.42 8,823.42 8,823.42 0.0M
2022-02-03 8,727.95 8,727.95 8,727.95 8,727.95 0.0M
2022-02-02 8,788.63 8,788.63 8,788.63 8,788.63 0.0M
2022-02-01 8,545.92 8,545.92 8,545.92 8,545.92 0.0M
2022-01-31 8,522.91 8,522.91 8,522.91 8,522.91 0.0M
2022-01-28 8,408.81 8,408.81 8,408.81 8,408.81 0.0M
2022-01-27 8,340.69 8,340.69 8,340.69 8,340.69 0.0M
2022-01-25 8,168.13 8,168.13 8,168.13 8,168.13 0.0M
2022-01-24 8,515.17 8,515.17 8,515.17 8,515.17 0.0M
2022-01-21 8,560.56 8,560.56 8,560.56 8,560.56 0.0M
2022-01-20 8,826.23 8,826.23 8,826.23 8,826.23 0.0M
2022-01-19 8,760.11 8,760.11 8,760.11 8,760.11 0.0M
2022-01-18 8,708.41 8,708.41 8,708.41 8,708.41 0.0M
2022-01-17 8,695.12 8,695.12 8,695.12 8,695.12 0.0M
2022-01-14 8,575.47 8,575.47 8,575.47 8,575.47 0.0M
2022-01-13 8,670.12 8,670.12 8,670.12 8,670.12 0.0M
2022-01-12 8,544.14 8,544.14 8,544.14 8,544.14 0.0M
2022-01-11 8,293.55 8,293.55 8,293.55 8,293.55 0.0M
2022-01-10 8,329.20 8,329.20 8,329.20 8,329.20 0.0M
2022-01-07 8,237.58 8,237.58 8,237.58 8,237.58 0.0M
2022-01-06 8,059.98 8,059.98 8,059.98 8,059.98 0.0M
2022-01-05 8,274.31 8,274.31 8,274.31 8,274.31 0.0M
2022-01-04 8,206.91 8,206.91 8,206.91 8,206.91 0.0M