S&P/ASX 200 Energy

AXEJ
🏛️ 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 10,939.70 11,115.70 10,939.70 11,037.30 33.5M
2022-12-29 11,392.70 11,392.70 10,937.50 10,939.70 40.9M
2022-12-28 11,221.70 11,392.70 11,221.70 11,392.70 34.3M
2022-12-23 11,346.40 11,346.40 11,160.60 11,221.70 33.6M
2022-12-22 11,342.60 11,507.00 11,342.60 11,346.40 40.5M
2022-12-21 11,052.20 11,348.10 11,052.20 11,342.60 59.6M
2022-12-20 11,207.30 11,282.40 11,048.80 11,052.20 56.4M
2022-12-19 11,149.40 11,242.00 11,141.40 11,207.30 41.2M
2022-12-16 11,110.20 11,242.10 11,029.80 11,149.40 81.4M
2022-12-15 11,066.40 11,138.70 11,016.10 11,110.20 62.9M
2022-12-14 10,919.00 11,099.60 10,919.00 11,066.40 70.0M
2022-12-13 10,893.80 10,998.40 10,850.40 10,919.00 53.8M
2022-12-12 10,762.60 10,903.20 10,698.00 10,893.80 57.2M
2022-12-09 10,783.40 10,894.20 10,707.30 10,762.60 66.3M
2022-12-08 11,085.70 11,085.70 10,783.40 10,783.40 77.8M
2022-12-07 11,314.80 11,314.80 11,066.90 11,085.70 106.1M
2022-12-06 11,297.50 11,314.80 11,052.00 11,314.80 63.0M
2022-12-05 11,130.60 11,348.80 11,077.00 11,297.50 51.5M
2022-12-02 11,410.30 11,413.90 11,092.80 11,130.60 60.8M
2022-12-01 11,506.60 11,524.80 11,338.80 11,410.30 59.5M
2022-11-30 11,303.70 11,506.60 11,141.40 11,506.60 97.0M
2022-11-29 11,300.10 11,326.80 10,987.30 11,303.70 57.9M
2022-11-28 11,493.10 11,493.10 11,232.90 11,300.10 50.3M
2022-11-25 11,526.10 11,533.90 11,382.50 11,493.10 41.4M
2022-11-24 11,738.80 11,748.20 11,526.10 11,526.10 57.1M
2022-11-23 11,591.60 11,838.00 11,591.60 11,738.80 50.0M
2022-11-22 11,293.90 11,604.10 11,293.90 11,591.60 69.7M
2022-11-21 11,390.20 11,390.30 11,254.20 11,293.90 45.3M
2022-11-18 11,434.70 11,493.00 11,383.90 11,390.20 66.7M
2022-11-17 11,675.30 11,685.00 11,434.70 11,434.70 53.0M
2022-11-16 11,538.80 11,769.30 11,538.80 11,675.30 52.9M
2022-11-15 11,643.00 11,645.30 11,469.00 11,538.80 48.8M
2022-11-14 11,536.80 11,727.30 11,536.80 11,643.00 84.1M
2022-11-11 11,455.30 11,687.10 11,415.80 11,536.80 102.0M
2022-11-10 11,696.90 11,696.90 11,394.90 11,455.30 81.2M
2022-11-09 11,710.70 11,753.10 11,514.00 11,696.90 86.8M
2022-11-08 11,982.30 12,066.90 11,710.70 11,710.70 71.3M
2022-11-07 11,822.90 11,999.80 11,822.90 11,982.30 56.7M
2022-11-04 11,437.10 11,839.30 11,435.70 11,822.90 60.7M
2022-11-03 11,573.30 11,573.30 11,250.60 11,437.10 48.6M
2022-11-02 11,445.60 11,702.80 11,440.70 11,573.30 63.1M
2022-11-01 11,214.60 11,445.60 11,205.70 11,445.60 63.7M
2022-10-31 11,263.80 11,326.00 11,117.00 11,214.60 69.5M
2022-10-28 11,319.30 11,396.30 11,235.00 11,263.80 65.6M
2022-10-27 11,057.30 11,348.80 11,057.30 11,319.30 55.7M
2022-10-26 11,209.70 11,310.40 11,050.80 11,057.30 65.2M
2022-10-25 11,389.80 11,419.20 11,207.80 11,209.70 52.9M
2022-10-24 11,305.70 11,535.30 11,305.70 11,389.80 56.4M
2022-10-21 11,085.10 11,312.70 10,984.60 11,305.70 83.2M
2022-10-20 10,748.20 11,231.10 10,748.20 11,085.10 104.7M
2022-10-19 10,828.90 10,828.90 10,568.10 10,748.20 71.7M
2022-10-18 10,894.70 10,942.40 10,770.50 10,828.90 56.9M
2022-10-17 11,129.90 11,129.90 10,811.20 10,894.70 42.5M
2022-10-14 10,727.20 11,180.10 10,727.20 11,129.90 53.9M
2022-10-13 10,829.20 10,881.10 10,723.90 10,727.20 49.1M
2022-10-12 10,990.30 11,000.10 10,806.50 10,829.20 62.9M
2022-10-11 11,168.40 11,171.70 10,988.00 10,990.30 73.9M
2022-10-10 11,298.00 11,298.00 11,100.00 11,168.40 61.2M
2022-10-07 11,192.10 11,328.80 11,182.50 11,298.00 75.9M
2022-10-06 10,950.00 11,233.80 10,946.20 11,192.10 66.5M
2022-10-05 10,822.90 11,041.80 10,822.90 10,950.00 73.9M
2022-10-04 10,359.90 10,822.90 10,359.90 10,822.90 70.2M
2022-10-03 10,256.30 10,459.10 10,253.20 10,359.90 43.7M
2022-09-30 10,249.60 10,338.20 10,165.10 10,256.30 70.6M
2022-09-29 9,972.60 10,402.20 9,972.60 10,249.60 68.5M
2022-09-28 9,965.70 10,304.30 9,931.50 9,972.60 82.6M
2022-09-27 9,796.90 10,046.70 9,787.60 9,965.70 96.9M
2022-09-26 10,455.50 10,455.50 9,754.40 9,796.90 130.4M
2022-09-23 10,677.00 10,696.20 10,328.90 10,455.50 83.7M
2022-09-21 10,767.10 10,792.60 10,622.50 10,677.00 60.6M
2022-09-20 10,556.60 10,802.80 10,556.60 10,767.10 53.7M
2022-09-19 10,678.30 10,678.30 10,518.30 10,556.60 54.0M
2022-09-16 11,003.90 11,003.90 10,522.20 10,678.30 125.6M
2022-09-15 10,609.30 11,052.50 10,609.30 11,003.90 68.5M
2022-09-14 10,851.80 10,851.80 10,576.40 10,609.30 63.3M
2022-09-13 10,740.70 10,917.80 10,740.70 10,851.80 61.9M
2022-09-12 10,727.90 10,875.30 10,720.10 10,740.70 55.7M
2022-09-09 10,615.50 10,751.90 10,527.40 10,727.90 71.4M
2022-09-08 10,916.90 10,918.30 10,408.30 10,615.50 72.8M
2022-09-07 11,240.60 11,240.60 10,889.50 10,916.90 70.3M
2022-09-06 11,184.30 11,341.50 11,180.80 11,240.60 70.8M
2022-09-05 10,756.90 11,217.80 10,756.90 11,184.30 63.6M
2022-09-02 10,755.20 10,785.90 10,618.10 10,756.90 56.8M
2022-09-01 10,998.10 10,998.10 10,747.50 10,755.20 75.2M
2022-08-31 11,324.40 11,324.40 10,911.10 10,998.10 94.8M
2022-08-30 11,164.60 11,511.50 11,164.60 11,324.40 79.7M
2022-08-29 11,346.70 11,346.70 11,035.10 11,164.60 65.4M
2022-08-26 11,199.00 11,377.30 11,098.50 11,346.70 67.7M
2022-08-25 11,025.40 11,300.60 11,025.40 11,199.00 103.4M
2022-08-24 10,721.20 11,025.40 10,721.20 11,025.40 77.8M
2022-08-23 10,583.10 10,858.70 10,583.10 10,721.20 64.5M
2022-08-22 10,675.70 10,675.70 10,552.30 10,583.10 55.3M
2022-08-19 10,269.10 10,744.70 10,269.10 10,675.70 73.3M
2022-08-18 10,130.40 10,363.80 10,130.40 10,269.10 53.5M
2022-08-17 10,190.60 10,196.30 10,103.20 10,130.40 85.3M
2022-08-16 10,297.70 10,297.70 10,130.30 10,190.60 57.0M
2022-08-15 10,383.80 10,383.80 10,287.00 10,297.70 65.1M
2022-08-12 10,149.40 10,386.50 10,145.00 10,383.80 47.7M
2022-08-11 10,098.50 10,149.40 10,047.10 10,149.40 51.6M
2022-08-10 10,126.40 10,208.20 10,082.40 10,098.50 44.6M
2022-08-09 10,112.90 10,177.30 10,106.10 10,126.40 44.9M
2022-08-08 9,929.10 10,138.10 9,902.30 10,112.90 58.7M
2022-08-05 10,074.10 10,074.10 9,849.50 9,929.10 52.5M
2022-08-04 10,305.20 10,305.20 10,074.10 10,074.10 54.9M
2022-08-03 10,341.40 10,346.40 10,218.40 10,305.20 48.2M
2022-08-02 10,437.80 10,437.80 10,281.30 10,341.40 40.6M
2022-08-01 10,238.80 10,451.10 10,238.80 10,437.80 42.0M
2022-07-29 10,206.50 10,366.10 10,206.50 10,238.80 68.0M
2022-07-28 10,075.10 10,242.00 10,075.10 10,206.50 60.6M
2022-07-27 10,102.90 10,155.50 10,018.70 10,075.10 31.7M
2022-07-26 9,825.90 10,117.00 9,825.90 10,102.90 56.6M
2022-07-25 9,906.10 9,907.20 9,788.50 9,825.90 42.2M
2022-07-22 10,025.00 10,025.00 9,794.80 9,906.10 68.3M
2022-07-21 10,316.60 10,327.80 9,935.20 10,025.00 63.3M
2022-07-20 10,176.00 10,343.90 10,176.00 10,316.60 68.4M
2022-07-19 9,933.00 10,351.60 9,933.00 10,176.00 74.1M
2022-07-18 9,717.70 9,948.80 9,717.70 9,933.00 49.5M
2022-07-15 9,764.80 9,764.80 9,602.00 9,717.70 54.7M
2022-07-14 9,598.00 9,792.10 9,596.80 9,764.80 56.7M
2022-07-13 9,772.10 9,772.10 9,537.10 9,598.00 67.5M
2022-07-12 9,755.90 9,909.10 9,755.90 9,772.10 57.4M
2022-07-11 9,767.50 9,942.90 9,755.90 9,755.90 41.0M
2022-07-08 9,565.90 9,891.40 9,565.90 9,767.50 60.8M
2022-07-07 9,566.20 9,615.70 9,510.00 9,565.90 70.9M
2022-07-06 10,156.60 10,156.60 9,565.70 9,566.20 71.1M
2022-07-05 9,941.90 10,288.70 9,941.90 10,156.60 38.6M
2022-07-04 9,688.40 9,982.40 9,688.40 9,941.90 45.0M
2022-07-01 10,026.30 10,031.60 9,688.40 9,688.40 54.1M
2022-06-30 10,279.30 10,279.30 10,026.30 10,026.30 65.3M
2022-06-29 10,266.10 10,472.60 10,193.80 10,279.30 54.2M
2022-06-28 9,907.00 10,295.70 9,907.00 10,266.10 57.0M
2022-06-27 9,659.30 9,946.30 9,659.30 9,907.00 59.1M
2022-06-24 9,801.20 9,801.20 9,557.70 9,659.30 74.0M
2022-06-23 10,007.70 10,007.70 9,720.60 9,801.20 80.7M
2022-06-22 9,858.00 10,165.10 9,858.00 10,007.70 88.9M
2022-06-21 9,589.90 9,935.20 9,589.90 9,858.00 102.2M
2022-06-20 10,114.90 10,114.90 9,545.80 9,589.90 129.8M
2022-06-17 10,278.20 10,278.20 9,966.50 10,114.90 151.3M
2022-06-16 10,229.10 10,337.60 10,128.20 10,278.20 74.2M
2022-06-15 10,481.50 10,482.40 10,208.50 10,229.10 79.4M
2022-06-14 11,018.90 11,018.90 10,371.70 10,481.50 116.5M
2022-06-10 11,202.80 11,202.80 10,867.80 11,018.90 66.3M
2022-06-09 11,140.90 11,307.40 11,140.70 11,202.80 69.5M
2022-06-08 10,688.80 11,140.90 10,688.80 11,140.90 93.2M
2022-06-07 10,720.90 10,775.80 10,624.50 10,688.80 74.2M
2022-06-06 10,497.40 10,754.80 10,495.30 10,720.90 57.5M
2022-06-03 10,389.80 10,497.40 10,389.80 10,497.40 70.7M
2022-06-02 10,081.60 10,396.20 10,077.20 10,389.80 133.7M
2022-06-01 10,053.30 10,122.20 9,981.30 10,081.60 103.1M
2022-05-31 10,098.30 10,154.20 10,053.30 10,053.30 114.0M
2022-05-30 10,097.70 10,239.80 10,063.20 10,098.30 60.6M
2022-05-27 9,874.30 10,144.90 9,874.30 10,097.70 60.4M
2022-05-26 9,966.40 9,993.00 9,815.80 9,874.30 62.1M
2022-05-25 9,912.20 9,986.90 9,903.70 9,966.40 53.5M
2022-05-24 9,912.40 9,969.00 9,892.30 9,912.20 56.2M
2022-05-23 9,885.80 10,027.50 9,874.20 9,912.40 51.5M
2022-05-20 10,049.50 10,067.50 9,843.70 9,885.80 65.2M
2022-05-19 10,209.70 10,209.70 9,958.50 10,049.50 82.2M
2022-05-18 10,207.60 10,296.60 10,162.80 10,209.70 69.3M
2022-05-17 9,999.00 10,225.10 9,999.00 10,207.60 71.2M
2022-05-16 9,965.10 10,140.40 9,941.70 9,999.00 55.6M
2022-05-13 9,719.70 9,973.00 9,706.00 9,965.10 73.0M
2022-05-12 9,945.10 10,049.90 9,693.60 9,719.70 88.2M
2022-05-11 9,957.30 9,964.20 9,841.30 9,945.10 65.3M
2022-05-10 10,170.20 10,170.20 9,676.30 9,957.30 95.1M
2022-05-09 10,116.90 10,205.80 10,071.20 10,170.20 66.1M
2022-05-06 10,325.60 10,325.60 9,992.00 10,116.90 127.3M
2022-05-05 10,126.30 10,332.50 10,126.30 10,325.60 68.3M
2022-05-04 10,043.30 10,217.20 10,043.30 10,126.30 39.9M
2022-05-03 10,068.90 10,109.10 10,023.50 10,043.30 41.4M
2022-05-02 10,124.00 10,124.00 9,922.50 10,068.90 54.8M
2022-04-29 10,014.00 10,189.00 10,014.00 10,124.00 67.5M
2022-04-28 9,918.80 10,124.40 9,910.50 10,014.00 76.6M
2022-04-27 9,823.10 9,954.30 9,823.10 9,918.80 67.6M
2022-04-26 10,230.20 10,230.20 9,708.90 9,823.10 82.3M
2022-04-22 10,488.00 10,488.00 10,211.00 10,230.20 90.9M
2022-04-21 10,363.80 10,526.00 10,363.80 10,488.00 59.9M
2022-04-20 10,422.90 10,422.90 10,290.20 10,363.80 62.2M
2022-04-19 10,293.70 10,440.30 10,285.00 10,422.90 55.7M
2022-04-14 10,184.70 10,335.70 10,184.70 10,293.70 68.1M
2022-04-13 10,085.60 10,295.70 10,085.60 10,184.70 74.6M
2022-04-12 10,147.70 10,147.90 9,984.70 10,085.60 58.5M
2022-04-11 10,171.70 10,279.80 10,097.60 10,147.70 72.1M
2022-04-08 10,129.20 10,293.40 10,129.20 10,171.70 105.2M
2022-04-07 10,262.90 10,262.90 10,119.00 10,129.20 67.3M
2022-04-06 10,289.70 10,289.70 10,140.20 10,262.90 71.1M
2022-04-05 10,066.00 10,361.90 10,066.00 10,289.70 50.8M
2022-04-04 10,002.10 10,098.50 9,995.40 10,066.00 48.2M
2022-04-01 9,883.00 10,020.00 9,834.60 10,002.10 86.8M
2022-03-31 9,983.20 10,162.80 9,882.50 9,883.00 58.0M
2022-03-30 10,067.80 10,080.00 9,933.00 9,983.20 67.7M
2022-03-29 10,123.30 10,123.30 9,935.40 10,067.80 52.2M
2022-03-28 10,130.30 10,208.30 10,121.40 10,123.30 55.9M
2022-03-25 10,041.10 10,138.60 9,973.70 10,130.30 53.4M
2022-03-24 9,849.40 10,088.10 9,849.40 10,041.10 78.0M
2022-03-23 9,842.20 9,874.20 9,783.80 9,849.40 50.4M
2022-03-22 9,678.40 9,987.70 9,678.40 9,842.20 72.7M
2022-03-21 9,635.70 9,709.10 9,540.30 9,678.40 40.5M
2022-03-18 9,426.10 9,702.60 9,426.10 9,635.70 109.9M
2022-03-17 9,395.30 9,461.70 9,354.60 9,426.10 71.4M
2022-03-16 9,379.20 9,474.70 9,270.30 9,395.30 67.9M
2022-03-15 9,659.60 9,659.60 9,266.00 9,379.20 79.0M
2022-03-14 9,631.40 9,776.40 9,604.60 9,659.60 65.7M
2022-03-11 9,598.60 9,659.30 9,507.80 9,631.40 84.7M
2022-03-10 9,843.10 9,845.50 9,427.40 9,598.60 140.3M
2022-03-09 9,829.80 10,030.50 9,824.70 9,843.10 114.3M
2022-03-08 10,194.20 10,194.20 9,823.10 9,829.80 106.1M
2022-03-07 9,685.40 10,301.70 9,685.40 10,194.20 184.9M
2022-03-04 9,790.70 9,790.70 9,554.60 9,685.40 229.0M
2022-03-03 9,546.40 9,935.50 9,546.40 9,790.70 140.2M
2022-03-02 9,102.40 9,547.70 9,084.60 9,546.40 108.2M
2022-03-01 9,017.90 9,199.70 9,017.20 9,102.40 100.7M
2022-02-28 8,897.90 9,091.70 8,893.40 9,017.90 119.8M
2022-02-25 8,889.90 8,926.90 8,728.10 8,897.90 80.8M
2022-02-24 9,049.60 9,049.60 8,686.10 8,889.90 99.6M
2022-02-23 9,018.30 9,083.50 8,946.60 9,049.60 68.2M
2022-02-22 8,846.30 9,019.70 8,838.70 9,018.30 75.1M
2022-02-21 8,834.60 8,889.20 8,754.90 8,846.30 83.5M
2022-02-18 8,901.50 8,971.60 8,834.60 8,834.60 64.1M
2022-02-17 8,826.80 8,992.10 8,797.30 8,901.50 96.4M
2022-02-16 8,892.90 8,908.10 8,766.50 8,826.80 53.1M
2022-02-15 9,177.20 9,177.20 8,892.90 8,892.90 71.0M
2022-02-14 8,878.80 9,203.40 8,878.80 9,177.20 86.9M
2022-02-11 8,946.90 8,990.60 8,854.70 8,878.80 44.8M
2022-02-10 8,986.50 9,072.70 8,929.10 8,946.90 76.5M
2022-02-09 9,019.40 9,019.40 8,841.60 8,986.50 51.9M
2022-02-08 8,964.10 9,046.20 8,953.50 9,019.40 60.3M
2022-02-07 8,823.40 9,013.60 8,823.40 8,964.10 54.0M
2022-02-04 8,727.90 8,823.40 8,718.10 8,823.40 85.5M
2022-02-03 8,788.60 8,792.10 8,668.30 8,727.90 54.4M
2022-02-02 8,545.90 8,808.60 8,545.90 8,788.60 55.8M
2022-02-01 8,522.90 8,555.30 8,465.10 8,545.90 57.9M
2022-01-31 8,408.80 8,555.70 8,369.40 8,522.90 60.0M
2022-01-28 8,340.70 8,488.50 8,303.00 8,408.80 118.8M
2022-01-27 8,168.10 8,529.10 8,168.10 8,340.70 113.5M
2022-01-25 8,515.20 8,515.20 8,094.70 8,168.10 93.0M
2022-01-24 8,560.60 8,560.60 8,437.80 8,515.20 64.6M
2022-01-21 8,826.20 8,826.20 8,513.20 8,560.60 105.0M
2022-01-20 8,760.10 8,840.10 8,693.90 8,826.20 61.8M
2022-01-19 8,708.40 8,825.70 8,670.60 8,760.10 66.1M
2022-01-18 8,695.10 8,746.20 8,662.10 8,708.40 48.8M
2022-01-17 8,575.50 8,720.20 8,561.80 8,695.10 49.6M
2022-01-14 8,670.10 8,670.10 8,553.90 8,575.50 44.5M
2022-01-13 8,544.10 8,670.10 8,544.10 8,670.10 49.4M
2022-01-12 8,293.60 8,551.60 8,293.60 8,544.10 59.1M
2022-01-11 8,329.20 8,329.20 8,208.30 8,293.60 40.3M
2022-01-10 8,237.60 8,376.50 8,212.80 8,329.20 37.5M
2022-01-07 8,060.00 8,253.10 8,060.00 8,237.60 36.9M
2022-01-06 8,274.30 8,276.70 8,016.60 8,060.00 51.3M
2022-01-05 8,206.90 8,331.90 8,196.30 8,274.30 38.2M
2022-01-04 7,900.40 8,209.20 7,900.40 8,206.90 51.6M