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
2023-12-29 10,717.00 10,717.00 10,613.20 10,622.80 33.3M
2023-12-28 10,677.60 10,730.50 10,666.80 10,717.00 37.6M
2023-12-27 10,620.40 10,776.90 10,620.40 10,677.60 37.9M
2023-12-22 10,566.00 10,647.60 10,565.70 10,620.40 48.0M
2023-12-21 10,625.30 10,641.60 10,546.00 10,566.00 66.9M
2023-12-20 10,580.00 10,716.50 10,573.80 10,625.30 66.6M
2023-12-19 10,476.80 10,602.20 10,476.80 10,580.00 57.5M
2023-12-18 10,528.30 10,561.40 10,441.20 10,476.80 41.0M
2023-12-15 10,336.30 10,566.30 10,336.30 10,528.30 145.2M
2023-12-14 10,207.20 10,365.60 10,203.90 10,336.30 68.6M
2023-12-13 10,288.80 10,290.90 10,181.50 10,207.20 52.2M
2023-12-12 10,267.40 10,323.30 10,201.70 10,288.80 65.6M
2023-12-11 10,149.40 10,300.20 10,149.40 10,267.40 66.6M
2023-12-08 10,045.40 10,228.90 10,018.70 10,149.40 89.9M
2023-12-07 10,020.00 10,051.70 9,771.20 10,045.40 83.9M
2023-12-06 9,944.90 10,028.60 9,921.10 10,020.00 62.3M
2023-12-05 10,153.30 10,153.30 9,944.90 9,944.90 193.7M
2023-12-04 10,282.90 10,344.40 10,080.60 10,153.30 189.8M
2023-12-01 10,271.00 10,304.20 10,217.70 10,282.90 66.4M
2023-11-30 10,297.70 10,305.40 10,239.50 10,271.00 81.0M
2023-11-29 10,376.30 10,449.90 10,276.70 10,297.70 35.2M
2023-11-28 10,482.20 10,524.10 10,376.30 10,376.30 31.2M
2023-11-27 10,528.90 10,554.50 10,482.20 10,482.20 25.9M
2023-11-24 10,397.30 10,552.30 10,397.30 10,528.90 28.0M
2023-11-23 10,539.50 10,545.70 10,397.30 10,397.30 36.4M
2023-11-22 10,491.40 10,566.50 10,467.60 10,539.50 35.8M
2023-11-21 10,453.30 10,525.90 10,439.50 10,491.40 44.4M
2023-11-20 10,315.80 10,475.60 10,315.80 10,453.30 42.7M
2023-11-17 10,482.00 10,488.00 10,238.50 10,315.80 63.1M
2023-11-16 10,607.80 10,633.30 10,441.60 10,482.00 45.4M
2023-11-15 10,685.30 10,738.90 10,581.90 10,607.80 47.3M
2023-11-14 10,420.40 10,731.10 10,420.40 10,685.30 41.1M
2023-11-13 10,513.00 10,558.00 10,397.50 10,420.40 31.5M
2023-11-10 10,674.30 10,687.90 10,513.00 10,513.00 46.6M
2023-11-09 10,772.00 10,774.20 10,647.80 10,674.30 52.7M
2023-11-08 10,788.20 10,788.50 10,598.50 10,772.00 49.8M
2023-11-07 10,873.60 10,895.80 10,788.20 10,788.20 44.2M
2023-11-06 10,980.50 10,980.50 10,856.70 10,873.60 54.0M
2023-11-03 10,989.20 11,095.90 10,955.30 10,980.50 63.1M
2023-11-02 11,218.30 11,222.80 10,989.20 10,989.20 47.0M
2023-11-01 11,092.80 11,218.30 11,068.10 11,218.30 63.2M
2023-10-31 11,083.60 11,203.30 11,072.90 11,092.80 58.4M
2023-10-30 11,378.30 11,378.30 11,081.30 11,083.60 50.0M
2023-10-27 11,300.30 11,406.40 11,262.10 11,378.30 43.3M
2023-10-26 11,311.30 11,398.30 11,250.40 11,300.30 56.6M
2023-10-25 11,336.80 11,387.80 11,221.70 11,311.30 60.0M
2023-10-24 11,293.10 11,416.30 11,286.80 11,336.80 48.3M
2023-10-23 11,642.10 11,642.10 11,274.10 11,293.10 61.5M
2023-10-20 11,623.30 11,722.40 11,601.70 11,642.10 69.5M
2023-10-19 11,705.10 11,726.90 11,527.90 11,623.30 66.2M
2023-10-18 11,423.00 11,713.60 11,423.00 11,705.10 60.5M
2023-10-17 11,411.20 11,466.30 11,401.10 11,423.00 57.0M
2023-10-16 11,339.40 11,473.50 11,339.40 11,411.20 51.1M
2023-10-13 11,365.10 11,367.00 11,304.90 11,339.40 46.7M
2023-10-12 11,428.40 11,429.30 11,348.90 11,365.10 56.6M
2023-10-11 11,351.50 11,428.40 11,351.50 11,428.40 48.7M
2023-10-10 11,258.30 11,447.60 11,257.40 11,351.50 73.1M
2023-10-09 10,926.20 11,285.40 10,926.20 11,258.30 54.4M
2023-10-06 11,010.30 11,018.20 10,903.00 10,926.20 56.7M
2023-10-05 11,108.70 11,108.70 10,822.10 11,010.30 55.2M
2023-10-04 11,227.90 11,240.10 11,099.90 11,108.70 59.7M
2023-10-03 11,658.00 11,658.00 11,194.80 11,227.90 74.0M
2023-10-02 11,698.90 11,700.20 11,582.10 11,658.00 41.2M
2023-09-29 11,773.40 11,792.30 11,660.40 11,698.90 61.5M
2023-09-28 11,435.00 11,773.40 11,435.00 11,773.40 75.6M
2023-09-27 11,483.50 11,490.00 11,350.80 11,435.00 70.2M
2023-09-26 11,563.50 11,600.70 11,461.50 11,483.50 73.5M
2023-09-25 11,471.40 11,563.50 11,425.60 11,563.50 61.6M
2023-09-22 11,389.40 11,471.40 11,211.50 11,471.40 68.5M
2023-09-21 11,617.60 11,617.60 11,382.00 11,389.40 73.0M
2023-09-20 11,832.30 11,832.30 11,588.70 11,617.60 68.0M
2023-09-19 11,807.00 11,902.50 11,807.00 11,832.30 51.2M
2023-09-18 11,958.60 11,960.90 11,780.50 11,807.00 79.0M
2023-09-15 11,761.00 12,046.90 11,761.00 11,958.60 151.4M
2023-09-14 11,710.20 11,807.30 11,708.50 11,761.00 66.5M
2023-09-13 11,694.70 11,794.50 11,672.40 11,710.20 309.7M
2023-09-12 11,864.90 11,864.90 11,639.70 11,694.70 64.7M
2023-09-11 11,799.70 11,870.70 11,783.30 11,864.90 44.6M
2023-09-08 11,779.20 11,803.30 11,652.50 11,799.70 38.0M
2023-09-07 11,957.10 11,967.90 11,752.20 11,779.20 62.2M
2023-09-06 11,844.00 12,069.60 11,842.50 11,957.10 119.4M
2023-09-05 11,916.10 11,916.10 11,760.20 11,844.00 32.6M
2023-09-04 11,729.40 11,938.10 11,729.40 11,916.10 62.6M
2023-09-01 11,546.40 11,800.50 11,508.30 11,729.40 53.6M
2023-08-31 11,863.20 11,868.50 11,486.30 11,546.40 66.7M
2023-08-30 11,752.40 11,917.40 11,738.20 11,863.20 53.0M
2023-08-29 11,727.10 11,806.00 11,712.60 11,752.40 42.1M
2023-08-28 11,651.00 11,800.00 11,651.00 11,727.10 44.5M
2023-08-25 11,821.00 11,821.00 11,589.80 11,651.00 57.5M
2023-08-24 11,717.20 11,849.60 11,689.30 11,821.00 65.7M
2023-08-23 11,830.20 11,830.20 11,714.90 11,717.20 42.0M
2023-08-22 11,911.10 11,916.80 11,714.70 11,830.20 57.2M
2023-08-21 11,834.10 12,004.30 11,834.10 11,911.10 50.8M
2023-08-18 11,885.20 11,916.80 11,820.50 11,834.10 47.4M
2023-08-17 11,838.60 11,888.50 11,762.10 11,885.20 48.1M
2023-08-16 11,943.50 11,943.50 11,788.30 11,838.60 45.3M
2023-08-15 11,924.80 11,953.10 11,838.40 11,943.50 32.8M
2023-08-14 11,869.30 12,006.50 11,848.40 11,924.80 55.1M
2023-08-11 12,102.40 12,102.40 11,827.40 11,869.30 40.6M
2023-08-10 11,833.70 12,121.50 11,825.10 12,102.40 71.3M
2023-08-09 11,829.30 11,890.20 11,754.30 11,833.70 49.3M
2023-08-08 11,810.90 11,886.40 11,781.50 11,829.30 43.6M
2023-08-07 11,780.30 11,866.70 11,771.00 11,810.90 23.9M
2023-08-04 11,652.90 11,838.60 11,652.90 11,780.30 39.6M
2023-08-03 11,745.50 11,745.50 11,548.10 11,652.90 32.5M
2023-08-02 11,865.20 11,877.10 11,703.50 11,745.50 39.0M
2023-08-01 11,785.00 11,950.00 11,785.00 11,865.20 48.1M
2023-07-31 11,784.80 11,916.20 11,753.50 11,785.00 32.2M
2023-07-28 11,784.40 11,884.50 11,746.00 11,784.80 39.3M
2023-07-27 11,846.80 11,851.60 11,749.20 11,784.40 52.7M
2023-07-26 11,779.90 11,846.80 11,686.10 11,846.80 57.8M
2023-07-25 11,646.00 11,809.70 11,646.00 11,779.90 51.3M
2023-07-24 11,395.00 11,669.80 11,394.90 11,646.00 39.6M
2023-07-21 11,251.70 11,418.20 11,227.90 11,395.00 42.0M
2023-07-20 11,267.70 11,332.70 11,223.20 11,251.70 35.2M
2023-07-19 11,079.20 11,325.50 11,079.20 11,267.70 45.2M
2023-07-18 11,173.60 11,173.60 11,034.30 11,079.20 29.9M
2023-07-17 11,264.40 11,264.40 11,130.50 11,173.60 62.1M
2023-07-14 11,121.50 11,283.90 11,121.50 11,264.40 60.2M
2023-07-13 11,003.40 11,140.90 11,003.40 11,121.50 45.3M
2023-07-12 10,792.40 11,052.60 10,792.40 11,003.40 36.4M
2023-07-11 10,684.60 10,820.00 10,684.60 10,792.40 40.7M
2023-07-10 10,733.60 10,905.10 10,684.60 10,684.60 31.3M
2023-07-07 10,856.80 10,856.80 10,569.90 10,733.60 41.4M
2023-07-06 10,983.90 10,983.90 10,821.20 10,856.80 40.9M
2023-07-05 11,044.20 11,113.30 10,953.10 10,983.90 38.6M
2023-07-04 10,917.80 11,044.20 10,876.20 11,044.20 40.6M
2023-07-03 10,827.80 10,944.10 10,795.90 10,917.80 40.8M
2023-06-30 10,787.70 10,885.00 10,773.30 10,827.80 49.3M
2023-06-29 10,754.70 10,829.20 10,754.70 10,787.70 44.1M
2023-06-28 10,627.50 10,786.00 10,619.20 10,754.70 40.4M
2023-06-27 10,605.00 10,712.70 10,598.20 10,627.50 46.2M
2023-06-26 10,614.90 10,636.20 10,547.70 10,605.00 42.3M
2023-06-23 11,053.80 11,055.40 10,546.00 10,614.90 51.6M
2023-06-22 11,153.00 11,259.80 11,007.90 11,053.80 55.3M
2023-06-21 11,304.40 11,304.40 11,136.40 11,153.00 41.6M
2023-06-20 11,089.40 11,325.60 11,088.30 11,304.40 37.4M
2023-06-19 11,156.20 11,182.50 11,054.60 11,089.40 44.1M
2023-06-16 10,776.50 11,170.50 10,770.50 11,156.20 139.1M
2023-06-15 10,783.00 10,802.10 10,719.10 10,776.50 57.5M
2023-06-14 10,710.30 10,828.90 10,710.30 10,783.00 66.1M
2023-06-13 10,853.30 10,853.30 10,607.60 10,710.30 88.4M
2023-06-09 10,881.70 10,885.40 10,802.80 10,853.30 46.5M
2023-06-08 10,739.30 11,012.50 10,739.30 10,881.70 64.2M
2023-06-07 10,816.70 10,817.30 10,678.20 10,739.30 103.5M
2023-06-06 10,882.40 10,895.30 10,779.40 10,816.70 74.1M
2023-06-05 10,806.20 11,021.30 10,806.20 10,882.40 49.3M
2023-06-02 10,674.80 10,826.50 10,670.10 10,806.20 68.8M
2023-06-01 10,631.60 10,717.10 10,599.50 10,674.80 79.1M
2023-05-31 10,907.00 10,908.60 10,583.90 10,631.60 205.6M
2023-05-30 10,981.00 11,027.50 10,879.10 10,907.00 68.5M
2023-05-29 10,903.20 11,063.80 10,903.20 10,981.00 35.7M
2023-05-26 10,941.10 10,941.10 10,843.60 10,903.20 40.2M
2023-05-25 11,007.50 11,017.40 10,905.10 10,941.10 55.6M
2023-05-24 10,931.10 11,023.60 10,924.30 11,007.50 40.6M
2023-05-23 10,893.40 11,045.90 10,892.60 10,931.10 45.5M
2023-05-22 10,785.30 10,922.60 10,781.90 10,893.40 34.7M
2023-05-19 10,773.80 10,850.50 10,724.20 10,785.30 50.7M
2023-05-18 10,679.70 10,805.40 10,671.80 10,773.80 64.3M
2023-05-17 10,667.50 10,679.70 10,580.50 10,679.70 40.6M
2023-05-16 10,682.10 10,739.00 10,653.70 10,667.50 35.7M
2023-05-15 10,615.40 10,709.00 10,615.40 10,682.10 34.7M
2023-05-12 10,673.10 10,673.10 10,531.50 10,615.40 39.8M
2023-05-11 10,661.40 10,699.80 10,615.40 10,673.10 42.7M
2023-05-10 10,694.60 10,699.70 10,613.70 10,661.40 56.9M
2023-05-09 10,725.90 10,725.90 10,585.40 10,694.60 34.2M
2023-05-08 10,466.00 10,759.40 10,466.00 10,725.90 54.6M
2023-05-05 10,432.80 10,467.50 10,388.50 10,466.00 44.5M
2023-05-04 10,333.60 10,455.40 10,217.60 10,432.80 42.9M
2023-05-03 10,558.90 10,558.90 10,241.90 10,333.60 73.1M
2023-05-02 10,722.50 10,722.50 10,535.80 10,558.90 50.3M
2023-05-01 10,611.40 10,804.70 10,611.40 10,722.50 41.1M
2023-04-28 10,646.70 10,674.90 10,582.10 10,611.40 52.8M
2023-04-27 10,691.50 10,698.00 10,586.90 10,646.70 30.0M
2023-04-26 10,598.40 10,742.50 10,597.00 10,691.50 51.9M
2023-04-24 10,662.40 10,710.10 10,575.40 10,598.40 34.6M
2023-04-21 10,602.30 10,719.60 10,499.80 10,662.40 55.7M
2023-04-20 10,641.20 10,641.20 10,481.90 10,602.30 42.8M
2023-04-19 10,675.20 10,675.90 10,580.80 10,641.20 42.8M
2023-04-18 10,878.40 10,878.40 10,618.10 10,675.20 56.7M
2023-04-17 10,912.40 10,971.10 10,874.80 10,878.40 38.5M
2023-04-14 10,860.80 10,912.40 10,764.10 10,912.40 44.1M
2023-04-13 10,766.30 10,878.40 10,702.70 10,860.80 49.4M
2023-04-12 10,802.50 10,841.60 10,750.10 10,766.30 52.2M
2023-04-11 10,688.50 10,851.70 10,688.50 10,802.50 45.8M
2023-04-06 10,762.50 10,791.00 10,643.40 10,688.50 50.0M
2023-04-05 10,831.60 10,880.20 10,653.80 10,762.50 56.6M
2023-04-04 10,691.10 10,861.60 10,690.20 10,831.60 66.4M
2023-04-03 10,455.40 10,959.60 10,455.40 10,691.10 69.2M
2023-03-31 10,543.70 10,578.10 10,419.80 10,455.40 62.2M
2023-03-30 10,506.50 10,593.00 10,473.70 10,543.70 61.6M
2023-03-29 10,377.40 10,538.70 10,325.80 10,506.50 63.6M
2023-03-28 9,965.20 10,390.20 9,965.20 10,377.40 65.9M
2023-03-27 10,200.10 10,200.10 9,965.20 9,965.20 42.9M
2023-03-24 10,234.90 10,234.90 10,078.80 10,200.10 40.6M
2023-03-23 10,319.00 10,319.00 10,209.60 10,234.90 42.6M
2023-03-22 9,904.30 10,349.80 9,904.30 10,319.00 55.1M
2023-03-21 9,818.30 10,037.70 9,818.30 9,904.30 63.4M
2023-03-20 10,122.50 10,122.50 9,810.50 9,818.30 51.9M
2023-03-17 9,895.20 10,122.50 9,895.20 10,122.50 113.2M
2023-03-16 10,391.30 10,391.30 9,866.90 9,895.20 131.2M
2023-03-15 10,392.80 10,424.00 10,299.70 10,391.30 72.2M
2023-03-14 10,690.50 10,690.50 10,253.90 10,392.80 91.9M
2023-03-13 10,662.90 10,736.80 10,586.80 10,690.50 52.2M
2023-03-10 11,033.10 11,033.10 10,608.60 10,662.90 79.3M
2023-03-09 10,884.10 11,041.10 10,883.10 11,033.10 54.7M
2023-03-08 11,365.80 11,365.80 10,795.40 10,884.10 76.6M
2023-03-07 11,229.50 11,395.00 11,190.90 11,365.80 59.4M
2023-03-06 11,359.10 11,426.90 11,190.20 11,229.50 47.3M
2023-03-03 11,326.90 11,398.30 11,261.70 11,359.10 43.7M
2023-03-02 11,165.80 11,356.10 11,161.80 11,326.90 63.9M
2023-03-01 10,988.10 11,185.60 10,926.30 11,165.80 51.3M
2023-02-28 10,826.60 11,055.10 10,826.60 10,988.10 75.7M
2023-02-27 10,799.10 10,932.00 10,706.70 10,826.60 57.3M
2023-02-24 10,704.50 10,813.70 10,704.50 10,799.10 49.5M
2023-02-23 10,765.00 10,767.40 10,649.60 10,704.50 58.3M
2023-02-22 10,672.30 10,842.30 10,582.40 10,765.00 61.8M
2023-02-21 10,634.60 10,685.20 10,532.30 10,672.30 55.2M
2023-02-20 10,739.00 10,766.10 10,622.00 10,634.60 56.3M
2023-02-17 10,934.00 10,934.00 10,739.00 10,739.00 73.7M
2023-02-16 11,006.20 11,010.80 10,864.20 10,934.00 91.5M
2023-02-15 11,104.20 11,123.00 10,959.30 11,006.20 58.3M
2023-02-14 11,146.60 11,292.40 10,996.60 11,104.20 55.7M
2023-02-13 10,951.50 11,203.50 10,948.70 11,146.60 59.6M
2023-02-10 11,138.30 11,138.30 10,949.20 10,951.50 74.4M
2023-02-09 11,186.90 11,223.00 11,115.90 11,138.30 51.5M
2023-02-08 11,161.70 11,316.90 11,161.70 11,186.90 68.3M
2023-02-07 11,108.40 11,256.50 11,108.40 11,161.70 62.8M
2023-02-06 11,007.10 11,126.60 10,991.80 11,108.40 63.6M
2023-02-03 10,951.30 11,024.00 10,838.10 11,007.10 317.2M
2023-02-02 11,049.10 11,059.50 10,903.70 10,951.30 64.7M
2023-02-01 11,178.30 11,283.70 11,026.60 11,049.10 62.8M
2023-01-31 11,214.50 11,255.60 11,125.90 11,178.30 88.1M
2023-01-30 11,248.30 11,344.50 11,213.40 11,214.50 71.4M
2023-01-27 11,459.50 11,480.70 11,248.30 11,248.30 78.7M
2023-01-25 11,599.90 11,656.60 11,424.90 11,459.50 47.9M
2023-01-24 11,586.60 11,641.30 11,540.50 11,599.90 51.6M
2023-01-23 11,487.40 11,625.90 11,486.30 11,586.60 41.3M
2023-01-20 11,328.80 11,580.10 11,328.80 11,487.40 59.2M
2023-01-19 11,404.60 11,406.00 11,182.00 11,328.80 55.1M
2023-01-18 11,427.10 11,597.60 11,348.60 11,404.60 53.7M
2023-01-17 11,430.00 11,465.40 11,322.40 11,427.10 49.0M
2023-01-16 11,264.40 11,460.30 11,264.40 11,430.00 38.3M
2023-01-13 11,097.60 11,363.20 11,097.60 11,264.40 48.9M
2023-01-12 10,961.00 11,123.10 10,951.90 11,097.60 53.5M
2023-01-11 10,891.40 11,020.40 10,887.50 10,961.00 40.1M
2023-01-10 10,927.00 10,948.20 10,810.70 10,891.40 42.3M
2023-01-09 10,775.20 10,956.40 10,775.20 10,927.00 42.9M
2023-01-06 10,606.40 10,810.00 10,606.40 10,775.20 45.1M
2023-01-05 10,747.00 10,747.00 10,482.00 10,606.40 55.6M
2023-01-04 10,890.60 10,895.40 10,686.20 10,747.00 55.3M
2023-01-03 11,037.30 11,103.70 10,798.40 10,890.60 49.7M