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
2023-12-29 10,622.82 10,622.82 10,622.82 10,622.82 0.0M
2023-12-28 10,717.04 10,717.04 10,717.04 10,717.04 0.0M
2023-12-27 10,677.60 10,677.60 10,677.60 10,677.60 0.0M
2023-12-22 10,620.41 10,620.41 10,620.41 10,620.41 0.0M
2023-12-21 10,566.03 10,566.03 10,566.03 10,566.03 0.0M
2023-12-20 10,625.26 10,625.26 10,625.26 10,625.26 0.0M
2023-12-19 10,580.02 10,580.02 10,580.02 10,580.02 0.0M
2023-12-18 10,476.81 10,476.81 10,476.81 10,476.81 0.0M
2023-12-15 10,528.30 10,528.30 10,528.30 10,528.30 0.0M
2023-12-14 10,336.28 10,336.28 10,336.28 10,336.28 0.0M
2023-12-13 10,207.18 10,207.18 10,207.18 10,207.18 0.0M
2023-12-12 10,288.80 10,288.80 10,288.80 10,288.80 0.0M
2023-12-11 10,267.41 10,267.41 10,267.41 10,267.41 0.0M
2023-12-08 10,149.37 10,149.37 10,149.37 10,149.37 0.0M
2023-12-07 10,045.43 10,045.43 10,045.43 10,045.43 0.0M
2023-12-06 10,019.97 10,019.97 10,019.97 10,019.97 0.0M
2023-12-05 9,944.93 9,944.93 9,944.93 9,944.93 0.0M
2023-12-04 10,153.30 10,153.30 10,153.30 10,153.30 0.0M
2023-12-01 10,282.92 10,282.92 10,282.92 10,282.92 0.0M
2023-11-30 10,271.04 10,271.04 10,271.04 10,271.04 0.0M
2023-11-29 10,297.66 10,297.66 10,297.66 10,297.66 0.0M
2023-11-28 10,376.33 10,376.33 10,376.33 10,376.33 0.0M
2023-11-27 10,482.21 10,482.21 10,482.21 10,482.21 0.0M
2023-11-24 10,528.87 10,528.87 10,528.87 10,528.87 0.0M
2023-11-23 10,397.29 10,397.29 10,397.29 10,397.29 0.0M
2023-11-22 10,539.48 10,539.48 10,539.48 10,539.48 0.0M
2023-11-21 10,491.42 10,491.42 10,491.42 10,491.42 0.0M
2023-11-20 10,453.34 10,453.34 10,453.34 10,453.34 0.0M
2023-11-17 10,315.77 10,315.77 10,315.77 10,315.77 0.0M
2023-11-16 10,482.05 10,482.05 10,482.05 10,482.05 0.0M
2023-11-15 10,607.78 10,607.78 10,607.78 10,607.78 0.0M
2023-11-14 10,685.32 10,685.32 10,685.32 10,685.32 0.0M
2023-11-13 10,420.39 10,420.39 10,420.39 10,420.39 0.0M
2023-11-10 10,513.02 10,513.02 10,513.02 10,513.02 0.0M
2023-11-09 10,674.26 10,674.26 10,674.26 10,674.26 0.0M
2023-11-08 10,772.02 10,772.02 10,772.02 10,772.02 0.0M
2023-11-07 10,788.16 10,788.16 10,788.16 10,788.16 0.0M
2023-11-06 10,873.65 10,873.65 10,873.65 10,873.65 0.0M
2023-11-03 10,980.47 10,980.47 10,980.47 10,980.47 0.0M
2023-11-02 10,989.22 10,989.22 10,989.22 10,989.22 0.0M
2023-11-01 11,218.32 11,218.32 11,218.32 11,218.32 0.0M
2023-10-31 11,092.78 11,092.78 11,092.78 11,092.78 0.0M
2023-10-30 11,083.61 11,083.61 11,083.61 11,083.61 0.0M
2023-10-27 11,378.30 11,378.30 11,378.30 11,378.30 0.0M
2023-10-26 11,300.29 11,300.29 11,300.29 11,300.29 0.0M
2023-10-25 11,311.25 11,311.25 11,311.25 11,311.25 0.0M
2023-10-24 11,336.77 11,336.77 11,336.77 11,336.77 0.0M
2023-10-23 11,293.07 11,293.07 11,293.07 11,293.07 0.0M
2023-10-20 11,642.08 11,642.08 11,642.08 11,642.08 0.0M
2023-10-19 11,623.31 11,623.31 11,623.31 11,623.31 0.0M
2023-10-18 11,705.10 11,705.10 11,705.10 11,705.10 0.0M
2023-10-17 11,422.97 11,422.97 11,422.97 11,422.97 0.0M
2023-10-16 11,411.25 11,411.25 11,411.25 11,411.25 0.0M
2023-10-13 11,339.38 11,339.38 11,339.38 11,339.38 0.0M
2023-10-12 11,365.06 11,365.06 11,365.06 11,365.06 0.0M
2023-10-11 11,428.36 11,428.36 11,428.36 11,428.36 0.0M
2023-10-10 11,351.46 11,351.46 11,351.46 11,351.46 0.0M
2023-10-09 11,258.27 11,258.27 11,258.27 11,258.27 0.0M
2023-10-06 10,926.22 10,926.22 10,926.22 10,926.22 0.0M
2023-10-05 11,010.28 11,010.28 11,010.28 11,010.28 0.0M
2023-10-04 11,108.68 11,108.68 11,108.68 11,108.68 0.0M
2023-10-03 11,227.92 11,227.92 11,227.92 11,227.92 0.0M
2023-10-02 11,657.97 11,657.97 11,657.97 11,657.97 0.0M
2023-09-29 11,698.93 11,698.93 11,698.93 11,698.93 0.0M
2023-09-28 11,773.44 11,773.44 11,773.44 11,773.44 0.0M
2023-09-27 11,435.03 11,435.03 11,435.03 11,435.03 0.0M
2023-09-26 11,483.53 11,483.53 11,483.53 11,483.53 0.0M
2023-09-25 11,563.48 11,563.48 11,563.48 11,563.48 0.0M
2023-09-22 11,471.35 11,471.35 11,471.35 11,471.35 0.0M
2023-09-21 11,389.44 11,389.44 11,389.44 11,389.44 0.0M
2023-09-20 11,617.61 11,617.61 11,617.61 11,617.61 0.0M
2023-09-19 11,832.32 11,832.32 11,832.32 11,832.32 0.0M
2023-09-18 11,806.99 11,806.99 11,806.99 11,806.99 0.0M
2023-09-15 11,958.60 11,958.60 11,958.60 11,958.60 0.0M
2023-09-14 11,760.99 11,760.99 11,760.99 11,760.99 0.0M
2023-09-13 11,710.19 11,710.19 11,710.19 11,710.19 0.0M
2023-09-12 11,694.67 11,694.67 11,694.67 11,694.67 0.0M
2023-09-11 11,864.91 11,864.91 11,864.91 11,864.91 0.0M
2023-09-08 11,799.66 11,799.66 11,799.66 11,799.66 0.0M
2023-09-07 11,779.23 11,779.23 11,779.23 11,779.23 0.0M
2023-09-06 11,957.11 11,957.11 11,957.11 11,957.11 0.0M
2023-09-05 11,843.96 11,843.96 11,843.96 11,843.96 0.0M
2023-09-04 11,916.09 11,916.09 11,916.09 11,916.09 0.0M
2023-09-01 11,729.37 11,729.37 11,729.37 11,729.37 0.0M
2023-08-31 11,546.44 11,546.44 11,546.44 11,546.44 0.0M
2023-08-30 11,863.16 11,863.16 11,863.16 11,863.16 0.0M
2023-08-29 11,752.45 11,752.45 11,752.45 11,752.45 0.0M
2023-08-28 11,727.05 11,727.05 11,727.05 11,727.05 0.0M
2023-08-25 11,650.97 11,650.97 11,650.97 11,650.97 0.0M
2023-08-24 11,821.04 11,821.04 11,821.04 11,821.04 0.0M
2023-08-23 11,717.24 11,717.24 11,717.24 11,717.24 0.0M
2023-08-22 11,830.18 11,830.18 11,830.18 11,830.18 0.0M
2023-08-21 11,911.09 11,911.09 11,911.09 11,911.09 0.0M
2023-08-18 11,834.11 11,834.11 11,834.11 11,834.11 0.0M
2023-08-17 11,885.23 11,885.23 11,885.23 11,885.23 0.0M
2023-08-16 11,838.58 11,838.58 11,838.58 11,838.58 0.0M
2023-08-15 11,943.48 11,943.48 11,943.48 11,943.48 0.0M
2023-08-14 11,924.76 11,924.76 11,924.76 11,924.76 0.0M
2023-08-11 11,869.30 11,869.30 11,869.30 11,869.30 0.0M
2023-08-10 12,102.36 12,102.36 12,102.36 12,102.36 0.0M
2023-08-09 11,833.74 11,833.74 11,833.74 11,833.74 0.0M
2023-08-08 11,829.34 11,829.34 11,829.34 11,829.34 0.0M
2023-08-07 11,810.91 11,810.91 11,810.91 11,810.91 0.0M
2023-08-04 11,780.28 11,780.28 11,780.28 11,780.28 0.0M
2023-08-03 11,652.95 11,652.95 11,652.95 11,652.95 0.0M
2023-08-02 11,745.48 11,745.48 11,745.48 11,745.48 0.0M
2023-08-01 11,865.17 11,865.17 11,865.17 11,865.17 0.0M
2023-07-31 11,784.96 11,784.96 11,784.96 11,784.96 0.0M
2023-07-28 11,784.80 11,784.80 11,784.80 11,784.80 0.0M
2023-07-27 11,784.36 11,784.36 11,784.36 11,784.36 0.0M
2023-07-26 11,846.84 11,846.84 11,846.84 11,846.84 0.0M
2023-07-25 11,779.90 11,779.90 11,779.90 11,779.90 0.0M
2023-07-24 11,646.00 11,646.00 11,646.00 11,646.00 0.0M
2023-07-21 11,394.96 11,394.96 11,394.96 11,394.96 0.0M
2023-07-20 11,251.72 11,251.72 11,251.72 11,251.72 0.0M
2023-07-19 11,267.74 11,267.74 11,267.74 11,267.74 0.0M
2023-07-18 11,079.16 11,079.16 11,079.16 11,079.16 0.0M
2023-07-17 11,173.62 11,173.62 11,173.62 11,173.62 0.0M
2023-07-14 11,264.40 11,264.40 11,264.40 11,264.40 0.0M
2023-07-13 11,121.48 11,121.48 11,121.48 11,121.48 0.0M
2023-07-12 11,003.43 11,003.43 11,003.43 11,003.43 0.0M
2023-07-11 10,792.42 10,792.42 10,792.42 10,792.42 0.0M
2023-07-10 10,684.61 10,684.61 10,684.61 10,684.61 0.0M
2023-07-07 10,733.63 10,733.63 10,733.63 10,733.63 0.0M
2023-07-06 10,856.80 10,856.80 10,856.80 10,856.80 0.0M
2023-07-05 10,983.94 10,983.94 10,983.94 10,983.94 0.0M
2023-07-04 11,044.23 11,044.23 11,044.23 11,044.23 0.0M
2023-07-03 10,917.76 10,917.76 10,917.76 10,917.76 0.0M
2023-06-30 10,827.79 10,827.79 10,827.79 10,827.79 0.0M
2023-06-29 10,787.71 10,787.71 10,787.71 10,787.71 0.0M
2023-06-28 10,754.69 10,754.69 10,754.69 10,754.69 0.0M
2023-06-27 10,627.49 10,627.49 10,627.49 10,627.49 0.0M
2023-06-26 10,604.99 10,604.99 10,604.99 10,604.99 0.0M
2023-06-23 10,614.92 10,614.92 10,614.92 10,614.92 0.0M
2023-06-22 11,053.78 11,053.78 11,053.78 11,053.78 0.0M
2023-06-21 11,153.05 11,153.05 11,153.05 11,153.05 0.0M
2023-06-20 11,304.37 11,304.37 11,304.37 11,304.37 0.0M
2023-06-19 11,089.43 11,089.43 11,089.43 11,089.43 0.0M
2023-06-16 11,156.18 11,156.18 11,156.18 11,156.18 0.0M
2023-06-15 10,776.46 10,776.46 10,776.46 10,776.46 0.0M
2023-06-14 10,782.99 10,782.99 10,782.99 10,782.99 0.0M
2023-06-13 10,710.30 10,710.30 10,710.30 10,710.30 0.0M
2023-06-12 10,853.27 10,853.27 10,853.27 10,853.27 0.0M
2023-06-09 10,853.27 10,853.27 10,853.27 10,853.27 0.0M
2023-06-08 10,881.68 10,881.68 10,881.68 10,881.68 0.0M
2023-06-07 10,739.26 10,739.26 10,739.26 10,739.26 0.0M
2023-06-06 10,816.69 10,816.69 10,816.69 10,816.69 0.0M
2023-06-05 10,882.42 10,882.42 10,882.42 10,882.42 0.0M
2023-06-02 10,806.15 10,806.15 10,806.15 10,806.15 0.0M
2023-06-01 10,674.85 10,674.85 10,674.85 10,674.85 0.0M
2023-05-31 10,631.64 10,631.64 10,631.64 10,631.64 0.0M
2023-05-30 10,907.03 10,907.03 10,907.03 10,907.03 0.0M
2023-05-29 10,980.95 10,980.95 10,980.95 10,980.95 0.0M
2023-05-26 10,903.22 10,903.22 10,903.22 10,903.22 0.0M
2023-05-25 10,941.13 10,941.13 10,941.13 10,941.13 0.0M
2023-05-24 11,007.50 11,007.50 11,007.50 11,007.50 0.0M
2023-05-23 10,931.12 10,931.12 10,931.12 10,931.12 0.0M
2023-05-22 10,893.41 10,893.41 10,893.41 10,893.41 0.0M
2023-05-19 10,785.32 10,785.32 10,785.32 10,785.32 0.0M
2023-05-18 10,773.76 10,773.76 10,773.76 10,773.76 0.0M
2023-05-17 10,679.75 10,679.75 10,679.75 10,679.75 0.0M
2023-05-16 10,667.53 10,667.53 10,667.53 10,667.53 0.0M
2023-05-15 10,682.14 10,682.14 10,682.14 10,682.14 0.0M
2023-05-12 10,615.40 10,615.40 10,615.40 10,615.40 0.0M
2023-05-11 10,673.14 10,673.14 10,673.14 10,673.14 0.0M
2023-05-10 10,661.38 10,661.38 10,661.38 10,661.38 0.0M
2023-05-09 10,694.59 10,694.59 10,694.59 10,694.59 0.0M
2023-05-08 10,725.90 10,725.90 10,725.90 10,725.90 0.0M
2023-05-05 10,465.98 10,465.98 10,465.98 10,465.98 0.0M
2023-05-04 10,432.81 10,432.81 10,432.81 10,432.81 0.0M
2023-05-03 10,333.57 10,333.57 10,333.57 10,333.57 0.0M
2023-05-02 10,558.90 10,558.90 10,558.90 10,558.90 0.0M
2023-05-01 10,722.46 10,722.46 10,722.46 10,722.46 0.0M
2023-04-28 10,611.45 10,611.45 10,611.45 10,611.45 0.0M
2023-04-27 10,646.70 10,646.70 10,646.70 10,646.70 0.0M
2023-04-26 10,691.45 10,691.45 10,691.45 10,691.45 0.0M
2023-04-24 10,598.43 10,598.43 10,598.43 10,598.43 0.0M
2023-04-21 10,662.41 10,662.41 10,662.41 10,662.41 0.0M
2023-04-20 10,602.30 10,602.30 10,602.30 10,602.30 0.0M
2023-04-19 10,641.15 10,641.15 10,641.15 10,641.15 0.0M
2023-04-18 10,675.23 10,675.23 10,675.23 10,675.23 0.0M
2023-04-17 10,878.37 10,878.37 10,878.37 10,878.37 0.0M
2023-04-14 10,912.39 10,912.39 10,912.39 10,912.39 0.0M
2023-04-13 10,860.77 10,860.77 10,860.77 10,860.77 0.0M
2023-04-12 10,766.33 10,766.33 10,766.33 10,766.33 0.0M
2023-04-11 10,802.48 10,802.48 10,802.48 10,802.48 0.0M
2023-04-06 10,688.47 10,688.47 10,688.47 10,688.47 0.0M
2023-04-05 10,762.46 10,762.46 10,762.46 10,762.46 0.0M
2023-04-04 10,831.58 10,831.58 10,831.58 10,831.58 0.0M
2023-04-03 10,691.12 10,691.12 10,691.12 10,691.12 0.0M
2023-03-31 10,455.43 10,455.43 10,455.43 10,455.43 0.0M
2023-03-30 10,543.73 10,543.73 10,543.73 10,543.73 0.0M
2023-03-29 10,506.48 10,506.48 10,506.48 10,506.48 0.0M
2023-03-28 10,377.44 10,377.44 10,377.44 10,377.44 0.0M
2023-03-27 9,965.20 9,965.20 9,965.20 9,965.20 0.0M
2023-03-24 10,200.14 10,200.14 10,200.14 10,200.14 0.0M
2023-03-23 10,234.86 10,234.86 10,234.86 10,234.86 0.0M
2023-03-22 10,319.03 10,319.03 10,319.03 10,319.03 0.0M
2023-03-21 9,904.26 9,904.26 9,904.26 9,904.26 0.0M
2023-03-20 9,818.30 9,818.30 9,818.30 9,818.30 0.0M
2023-03-17 10,122.53 10,122.53 10,122.53 10,122.53 0.0M
2023-03-16 9,895.24 9,895.24 9,895.24 9,895.24 0.0M
2023-03-15 10,391.29 10,391.29 10,391.29 10,391.29 0.0M
2023-03-14 10,392.83 10,392.83 10,392.83 10,392.83 0.0M
2023-03-13 10,690.55 10,690.55 10,690.55 10,690.55 0.0M
2023-03-10 10,662.91 10,662.91 10,662.91 10,662.91 0.0M
2023-03-09 11,033.09 11,033.09 11,033.09 11,033.09 0.0M
2023-03-08 10,884.14 10,884.14 10,884.14 10,884.14 0.0M
2023-03-07 11,365.76 11,365.76 11,365.76 11,365.76 0.0M
2023-03-06 11,229.55 11,229.55 11,229.55 11,229.55 0.0M
2023-03-03 11,359.11 11,359.11 11,359.11 11,359.11 0.0M
2023-03-02 11,326.87 11,326.87 11,326.87 11,326.87 0.0M
2023-03-01 11,165.80 11,165.80 11,165.80 11,165.80 0.0M
2023-02-28 10,988.15 10,988.15 10,988.15 10,988.15 0.0M
2023-02-27 10,826.56 10,826.56 10,826.56 10,826.56 0.0M
2023-02-24 10,799.12 10,799.12 10,799.12 10,799.12 0.0M
2023-02-23 10,704.55 10,704.55 10,704.55 10,704.55 0.0M
2023-02-22 10,764.96 10,764.96 10,764.96 10,764.96 0.0M
2023-02-21 10,672.31 10,672.31 10,672.31 10,672.31 0.0M
2023-02-20 10,634.60 10,634.60 10,634.60 10,634.60 0.0M
2023-02-17 10,738.99 10,738.99 10,738.99 10,738.99 0.0M
2023-02-16 10,934.00 10,934.00 10,934.00 10,934.00 0.0M
2023-02-15 11,006.18 11,006.18 11,006.18 11,006.18 0.0M
2023-02-14 11,104.21 11,104.21 11,104.21 11,104.21 0.0M
2023-02-13 11,146.61 11,146.61 11,146.61 11,146.61 0.0M
2023-02-10 10,951.47 10,951.47 10,951.47 10,951.47 0.0M
2023-02-09 11,138.28 11,138.28 11,138.28 11,138.28 0.0M
2023-02-08 11,186.87 11,186.87 11,186.87 11,186.87 0.0M
2023-02-07 11,161.72 11,161.72 11,161.72 11,161.72 0.0M
2023-02-06 11,108.45 11,108.45 11,108.45 11,108.45 0.0M
2023-02-03 11,007.14 11,007.14 11,007.14 11,007.14 0.0M
2023-02-02 10,951.32 10,951.32 10,951.32 10,951.32 0.0M
2023-02-01 11,049.12 11,049.12 11,049.12 11,049.12 0.0M
2023-01-31 11,178.35 11,178.35 11,178.35 11,178.35 0.0M
2023-01-30 11,214.51 11,214.51 11,214.51 11,214.51 0.0M
2023-01-27 11,248.27 11,248.27 11,248.27 11,248.27 0.0M
2023-01-25 11,459.55 11,459.55 11,459.55 11,459.55 0.0M
2023-01-24 11,599.92 11,599.92 11,599.92 11,599.92 0.0M
2023-01-23 11,586.62 11,586.62 11,586.62 11,586.62 0.0M
2023-01-20 11,487.36 11,487.36 11,487.36 11,487.36 0.0M
2023-01-19 11,328.80 11,328.80 11,328.80 11,328.80 0.0M
2023-01-18 11,404.58 11,404.58 11,404.58 11,404.58 0.0M
2023-01-17 11,427.05 11,427.05 11,427.05 11,427.05 0.0M
2023-01-16 11,429.96 11,429.96 11,429.96 11,429.96 0.0M
2023-01-13 11,264.40 11,264.40 11,264.40 11,264.40 0.0M
2023-01-12 11,097.62 11,097.62 11,097.62 11,097.62 0.0M
2023-01-11 10,960.99 10,960.99 10,960.99 10,960.99 0.0M
2023-01-10 10,891.45 10,891.45 10,891.45 10,891.45 0.0M
2023-01-09 10,927.02 10,927.02 10,927.02 10,927.02 0.0M
2023-01-06 10,775.21 10,775.21 10,775.21 10,775.21 0.0M
2023-01-05 10,606.38 10,606.38 10,606.38 10,606.38 0.0M
2023-01-04 10,746.97 10,746.97 10,746.97 10,746.97 0.0M
2023-01-03 10,890.62 10,890.62 10,890.62 10,890.62 0.0M