S&P/ASX 200 Financials

AXFJ
🏛️ australia →
9,623.00
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 6,617.80 6,620.90 6,536.40 6,536.40 34.8M
2021-12-30 6,603.40 6,632.80 6,597.00 6,617.80 44.9M
2021-12-29 6,517.80 6,621.70 6,517.80 6,603.40 53.2M
2021-12-24 6,490.30 6,547.40 6,490.30 6,517.80 41.0M
2021-12-23 6,455.00 6,498.10 6,455.00 6,490.30 38.5M
2021-12-22 6,457.70 6,460.80 6,421.10 6,455.00 56.3M
2021-12-21 6,434.10 6,466.20 6,429.90 6,457.70 61.2M
2021-12-20 6,485.80 6,485.80 6,387.60 6,434.10 77.6M
2021-12-17 6,435.70 6,530.90 6,435.70 6,485.80 171.0M
2021-12-16 6,430.80 6,482.10 6,410.30 6,435.70 118.7M
2021-12-15 6,444.40 6,474.80 6,416.60 6,430.80 71.4M
2021-12-14 6,429.40 6,465.00 6,395.70 6,444.40 75.3M
2021-12-13 6,446.80 6,498.90 6,429.40 6,429.40 58.6M
2021-12-10 6,466.20 6,483.20 6,436.80 6,446.80 93.6M
2021-12-09 6,470.20 6,495.00 6,444.80 6,466.20 70.8M
2021-12-08 6,415.90 6,514.00 6,398.30 6,470.20 115.4M
2021-12-07 6,370.30 6,426.80 6,370.30 6,415.90 102.7M
2021-12-06 6,372.10 6,387.80 6,340.20 6,370.30 120.1M
2021-12-03 6,311.00 6,374.30 6,311.00 6,372.10 81.6M
2021-12-02 6,272.10 6,326.30 6,229.00 6,311.00 125.6M
2021-12-01 6,269.00 6,285.20 6,204.30 6,272.10 102.4M
2021-11-30 6,267.20 6,388.60 6,267.20 6,269.00 180.0M
2021-11-29 6,334.70 6,334.70 6,207.90 6,267.20 107.8M
2021-11-26 6,460.70 6,468.60 6,310.80 6,334.70 92.8M
2021-11-25 6,519.30 6,519.30 6,455.50 6,460.70 86.8M
2021-11-24 6,536.10 6,573.20 6,519.30 6,519.30 81.5M
2021-11-23 6,481.10 6,559.20 6,481.10 6,536.10 75.3M
2021-11-22 6,572.00 6,573.60 6,481.00 6,481.10 74.9M
2021-11-19 6,566.90 6,611.90 6,549.70 6,572.00 83.3M
2021-11-18 6,605.40 6,616.60 6,555.60 6,566.90 91.9M
2021-11-17 6,791.50 6,791.50 6,581.80 6,605.40 99.9M
2021-11-16 6,817.70 6,819.30 6,771.30 6,791.50 77.8M
2021-11-15 6,815.30 6,817.70 6,779.60 6,817.70 74.0M
2021-11-12 6,774.50 6,833.10 6,769.90 6,815.30 82.6M
2021-11-11 6,836.90 6,853.30 6,727.70 6,774.50 76.2M
2021-11-10 6,788.30 6,876.70 6,787.70 6,836.90 83.7M
2021-11-09 6,858.40 6,862.20 6,786.70 6,788.30 88.4M
2021-11-08 6,853.40 6,861.30 6,809.80 6,858.40 83.1M
2021-11-05 6,844.50 6,873.80 6,844.50 6,853.40 112.4M
2021-11-04 6,774.10 6,844.50 6,774.10 6,844.50 105.8M
2021-11-03 6,692.20 6,811.70 6,692.20 6,774.10 105.9M
2021-11-02 6,781.60 6,788.60 6,666.60 6,692.20 93.6M
2021-11-01 6,814.20 6,848.00 6,728.80 6,781.60 118.4M
2021-10-29 6,940.60 6,956.40 6,807.20 6,814.20 104.6M
2021-10-28 6,923.70 6,940.60 6,901.20 6,940.60 74.0M
2021-10-27 6,887.20 6,942.50 6,872.30 6,923.70 68.7M
2021-10-26 6,882.60 6,905.40 6,881.00 6,887.20 56.1M
2021-10-25 6,873.70 6,914.50 6,869.30 6,882.60 53.9M
2021-10-22 6,874.30 6,874.30 6,829.50 6,873.70 75.6M
2021-10-21 6,855.20 6,895.70 6,848.20 6,874.30 105.2M
2021-10-20 6,789.90 6,867.70 6,789.90 6,855.20 97.0M
2021-10-19 6,802.10 6,829.90 6,789.90 6,789.90 81.3M
2021-10-18 6,738.10 6,823.80 6,738.10 6,802.10 67.9M
2021-10-15 6,693.00 6,746.70 6,693.00 6,738.10 95.9M
2021-10-14 6,727.10 6,750.60 6,693.00 6,693.00 70.8M
2021-10-13 6,769.40 6,769.40 6,697.60 6,727.10 72.6M
2021-10-12 6,793.50 6,798.70 6,737.10 6,769.40 102.2M
2021-10-11 6,790.40 6,796.30 6,748.10 6,793.50 83.1M
2021-10-08 6,732.90 6,790.40 6,718.40 6,790.40 86.8M
2021-10-07 6,668.80 6,736.40 6,668.80 6,732.90 98.5M
2021-10-06 6,728.00 6,735.50 6,631.10 6,668.80 92.9M
2021-10-05 6,741.20 6,756.30 6,681.50 6,728.00 86.3M
2021-10-04 6,573.80 6,757.90 6,573.80 6,741.20 67.8M
2021-10-01 6,762.80 6,762.80 6,538.40 6,573.80 103.3M
2021-09-30 6,633.10 6,767.20 6,633.10 6,762.80 117.7M
2021-09-29 6,703.20 6,703.20 6,589.20 6,633.10 108.2M
2021-09-28 6,739.30 6,780.30 6,697.70 6,703.20 138.9M
2021-09-27 6,638.20 6,761.80 6,638.20 6,739.30 103.1M
2021-09-24 6,594.70 6,647.60 6,594.70 6,638.20 121.0M
2021-09-23 6,511.80 6,619.50 6,511.80 6,594.70 98.9M
2021-09-22 6,552.10 6,559.90 6,488.00 6,511.80 87.8M
2021-09-21 6,580.10 6,580.10 6,489.70 6,552.10 101.1M
2021-09-20 6,729.00 6,729.00 6,573.40 6,580.10 81.8M
2021-09-17 6,753.20 6,753.20 6,698.30 6,729.00 218.2M
2021-09-16 6,695.80 6,767.20 6,695.80 6,753.20 111.6M
2021-09-15 6,714.50 6,715.70 6,636.50 6,695.80 88.8M
2021-09-14 6,690.20 6,735.20 6,652.30 6,714.50 113.6M
2021-09-13 6,697.00 6,701.40 6,655.10 6,690.20 72.2M
2021-09-10 6,676.20 6,746.00 6,671.50 6,697.00 70.8M
2021-09-09 6,815.10 6,815.10 6,644.80 6,676.20 105.4M
2021-09-08 6,774.10 6,835.10 6,756.50 6,815.10 74.9M
2021-09-07 6,775.80 6,789.00 6,734.00 6,774.10 61.7M
2021-09-06 6,753.30 6,775.80 6,681.80 6,775.80 68.8M
2021-09-03 6,725.00 6,765.20 6,710.70 6,753.30 71.7M
2021-09-02 6,722.90 6,758.00 6,683.30 6,725.00 71.6M
2021-09-01 6,665.50 6,722.90 6,605.40 6,722.90 72.5M
2021-08-31 6,664.60 6,685.70 6,629.90 6,665.50 101.9M
2021-08-30 6,710.10 6,721.60 6,633.00 6,664.60 64.5M
2021-08-27 6,693.60 6,713.60 6,661.80 6,710.10 80.8M
2021-08-26 6,698.30 6,706.80 6,662.20 6,693.60 83.4M
2021-08-25 6,667.30 6,705.70 6,664.50 6,698.30 83.4M
2021-08-24 6,656.20 6,680.00 6,651.50 6,667.30 77.0M
2021-08-23 6,639.50 6,660.20 6,629.80 6,656.20 72.3M
2021-08-20 6,652.30 6,710.70 6,631.80 6,639.50 73.4M
2021-08-19 6,658.70 6,679.50 6,623.20 6,652.30 86.1M
2021-08-18 6,612.80 6,697.80 6,608.20 6,658.70 77.1M
2021-08-17 6,729.10 6,731.20 6,594.80 6,612.80 84.6M
2021-08-16 6,815.10 6,815.10 6,726.50 6,729.10 90.4M
2021-08-13 6,803.10 6,835.30 6,797.60 6,815.10 91.8M
2021-08-12 6,807.30 6,871.70 6,780.30 6,803.10 100.1M
2021-08-11 6,746.60 6,829.40 6,746.60 6,807.30 98.0M
2021-08-10 6,696.00 6,746.60 6,696.00 6,746.60 69.7M
2021-08-09 6,610.10 6,725.80 6,610.10 6,696.00 81.1M
2021-08-06 6,565.00 6,610.10 6,565.00 6,610.10 64.8M
2021-08-05 6,520.70 6,574.30 6,520.60 6,565.00 61.6M
2021-08-04 6,501.70 6,531.90 6,488.10 6,520.70 63.7M
2021-08-03 6,532.20 6,532.20 6,483.70 6,501.70 80.6M
2021-08-02 6,412.30 6,552.30 6,412.30 6,532.20 73.5M
2021-07-30 6,411.20 6,442.90 6,404.50 6,412.30 85.0M
2021-07-29 6,407.80 6,417.20 6,383.90 6,411.20 64.2M
2021-07-28 6,464.70 6,465.00 6,392.70 6,407.80 69.0M
2021-07-27 6,423.90 6,476.30 6,423.90 6,464.70 67.9M
2021-07-26 6,424.10 6,441.90 6,408.10 6,423.90 60.8M
2021-07-23 6,455.50 6,455.50 6,403.30 6,424.10 59.1M
2021-07-22 6,385.60 6,455.50 6,385.60 6,455.50 84.9M
2021-07-21 6,320.90 6,418.80 6,320.90 6,385.60 75.0M
2021-07-20 6,337.60 6,349.90 6,228.90 6,320.90 95.7M
2021-07-19 6,393.80 6,393.80 6,274.10 6,337.60 60.1M
2021-07-16 6,391.20 6,393.80 6,358.70 6,393.80 84.0M
2021-07-15 6,435.80 6,442.20 6,380.20 6,391.20 83.7M
2021-07-14 6,429.20 6,461.80 6,413.80 6,435.80 94.0M
2021-07-13 6,456.80 6,511.70 6,429.20 6,429.20 78.4M
2021-07-12 6,418.30 6,478.20 6,418.30 6,456.80 53.1M
2021-07-09 6,476.70 6,476.70 6,365.80 6,418.30 98.9M
2021-07-08 6,485.30 6,520.90 6,459.40 6,476.70 87.0M
2021-07-07 6,434.40 6,487.60 6,419.90 6,485.30 157.7M
2021-07-06 6,468.10 6,508.50 6,434.40 6,434.40 73.4M
2021-07-05 6,497.30 6,497.30 6,458.40 6,468.10 55.2M
2021-07-02 6,447.60 6,509.40 6,447.60 6,497.30 52.4M
2021-07-01 6,505.30 6,506.40 6,443.30 6,447.60 59.4M
2021-06-30 6,504.30 6,560.80 6,504.30 6,505.30 85.4M
2021-06-29 6,492.50 6,504.60 6,432.20 6,504.30 66.2M
2021-06-28 6,496.80 6,501.50 6,443.50 6,492.50 59.7M
2021-06-25 6,457.00 6,532.50 6,457.00 6,496.80 73.5M
2021-06-24 6,502.20 6,502.20 6,436.50 6,457.00 81.5M
2021-06-23 6,575.20 6,575.20 6,496.90 6,502.20 85.6M
2021-06-22 6,445.90 6,613.80 6,445.90 6,575.20 88.9M
2021-06-21 6,674.30 6,674.30 6,441.00 6,445.90 97.4M
2021-06-18 6,724.00 6,724.00 6,670.50 6,674.30 158.7M
2021-06-17 6,672.10 6,753.90 6,672.10 6,724.00 124.7M
2021-06-16 6,618.50 6,680.60 6,618.50 6,672.10 102.1M
2021-06-15 6,533.80 6,633.80 6,533.80 6,618.50 83.3M
2021-06-11 6,584.10 6,584.10 6,509.10 6,533.80 83.1M
2021-06-10 6,555.10 6,598.30 6,535.10 6,584.10 93.1M
2021-06-09 6,588.10 6,603.50 6,550.40 6,555.10 66.7M
2021-06-08 6,590.40 6,612.70 6,555.70 6,588.10 61.4M
2021-06-07 6,661.60 6,661.60 6,572.40 6,590.40 69.3M
2021-06-04 6,575.20 6,668.50 6,574.90 6,661.60 93.1M
2021-06-03 6,512.90 6,598.20 6,512.90 6,575.20 96.9M
2021-06-02 6,470.80 6,512.90 6,461.40 6,512.90 73.7M
2021-06-01 6,518.00 6,518.00 6,445.80 6,470.80 57.4M
2021-05-31 6,553.80 6,578.60 6,508.90 6,518.00 79.1M
2021-05-28 6,467.40 6,557.50 6,467.40 6,553.80 95.8M
2021-05-27 6,482.10 6,501.40 6,461.90 6,467.40 497.1M
2021-05-26 6,480.50 6,510.20 6,459.80 6,482.10 72.9M
2021-05-25 6,409.20 6,480.50 6,409.20 6,480.50 83.0M
2021-05-24 6,375.50 6,426.60 6,361.50 6,409.20 73.1M
2021-05-21 6,362.00 6,394.80 6,349.20 6,375.50 91.7M
2021-05-20 6,242.30 6,369.50 6,242.30 6,362.00 86.8M
2021-05-19 6,357.40 6,357.40 6,226.20 6,242.30 93.5M
2021-05-18 6,306.50 6,367.10 6,306.50 6,357.40 73.5M
2021-05-17 6,329.50 6,361.50 6,306.50 6,306.50 61.5M
2021-05-14 6,270.00 6,374.60 6,270.00 6,329.50 62.1M
2021-05-13 6,293.90 6,293.90 6,226.60 6,270.00 88.9M
2021-05-12 6,329.70 6,329.70 6,239.90 6,293.90 116.4M
2021-05-11 6,394.40 6,398.50 6,315.60 6,329.70 95.9M
2021-05-10 6,353.50 6,402.10 6,335.10 6,394.40 93.3M
2021-05-07 6,324.70 6,374.20 6,310.50 6,353.50 73.3M
2021-05-06 6,367.60 6,381.00 6,305.90 6,324.70 106.1M
2021-05-05 6,331.80 6,397.20 6,330.80 6,367.60 87.1M
2021-05-04 6,332.10 6,338.10 6,293.40 6,331.80 74.5M
2021-05-03 6,243.60 6,342.00 6,243.60 6,332.10 77.0M
2021-04-30 6,285.60 6,285.60 6,233.90 6,243.60 77.7M
2021-04-29 6,292.70 6,315.20 6,277.40 6,285.60 80.3M
2021-04-28 6,226.70 6,305.40 6,226.70 6,292.70 89.2M
2021-04-27 6,221.00 6,229.40 6,184.70 6,226.70 69.8M
2021-04-26 6,222.80 6,273.00 6,220.10 6,221.00 71.6M
2021-04-23 6,198.00 6,222.80 6,185.40 6,222.80 84.3M
2021-04-22 6,162.60 6,198.00 6,151.30 6,198.00 101.6M
2021-04-21 6,189.50 6,189.50 6,082.20 6,162.60 102.4M
2021-04-20 6,245.00 6,245.20 6,184.30 6,189.50 79.0M
2021-04-19 6,226.60 6,268.00 6,226.60 6,245.00 61.5M
2021-04-16 6,246.90 6,248.30 6,190.40 6,226.60 94.7M
2021-04-15 6,220.30 6,257.70 6,183.40 6,246.90 102.7M
2021-04-14 6,209.10 6,226.40 6,173.10 6,220.30 80.5M
2021-04-13 6,191.70 6,214.80 6,182.40 6,209.10 85.4M
2021-04-12 6,191.40 6,206.60 6,172.10 6,191.70 51.1M
2021-04-09 6,186.90 6,196.80 6,151.90 6,191.40 60.4M
2021-04-08 6,121.70 6,236.00 6,121.70 6,186.90 84.4M
2021-04-07 6,100.20 6,126.40 6,085.60 6,121.70 92.1M
2021-04-06 6,080.00 6,144.70 6,080.00 6,100.20 85.9M
2021-04-01 6,053.30 6,082.10 6,025.60 6,080.00 80.8M
2021-03-31 6,012.50 6,126.30 6,012.50 6,053.30 100.7M
2021-03-30 6,034.50 6,075.30 5,999.10 6,012.50 68.0M
2021-03-29 6,072.10 6,115.50 6,032.10 6,034.50 76.7M
2021-03-26 6,047.80 6,103.30 6,047.80 6,072.10 79.3M
2021-03-25 6,052.20 6,079.80 6,025.80 6,047.80 91.1M
2021-03-24 6,028.90 6,067.70 6,020.50 6,052.20 62.6M
2021-03-23 6,060.60 6,063.80 6,004.40 6,028.90 70.8M
2021-03-22 6,043.40 6,078.10 5,994.90 6,060.60 59.0M
2021-03-19 6,062.00 6,091.20 6,033.30 6,043.40 170.7M
2021-03-18 6,116.40 6,122.70 6,055.90 6,062.00 110.2M
2021-03-17 6,135.80 6,147.10 6,077.90 6,116.40 89.5M
2021-03-16 6,094.50 6,170.20 6,083.20 6,135.80 75.5M
2021-03-15 6,078.60 6,126.20 6,041.30 6,094.50 56.0M
2021-03-12 6,075.70 6,116.70 6,069.00 6,078.60 62.8M
2021-03-11 6,099.00 6,138.70 6,024.30 6,075.70 91.6M
2021-03-10 6,176.00 6,189.20 6,099.00 6,099.00 95.2M
2021-03-09 6,117.80 6,239.60 6,117.80 6,176.00 142.4M
2021-03-08 6,087.30 6,198.60 6,087.30 6,117.80 75.9M
2021-03-05 6,084.10 6,112.90 6,021.70 6,087.30 103.5M
2021-03-04 6,018.50 6,084.10 5,996.90 6,084.10 111.0M
2021-03-03 5,947.60 6,024.00 5,929.80 6,018.50 82.8M
2021-03-02 5,924.60 6,005.00 5,924.60 5,947.60 96.2M
2021-03-01 5,809.60 5,927.80 5,809.60 5,924.60 95.1M
2021-02-26 5,941.00 5,941.00 5,806.10 5,809.60 165.2M
2021-02-25 5,897.90 5,968.60 5,897.90 5,941.00 114.7M
2021-02-24 5,924.30 5,927.00 5,879.40 5,897.90 89.1M
2021-02-23 5,836.00 5,924.30 5,814.60 5,924.30 91.4M
2021-02-22 5,861.50 5,886.20 5,826.00 5,836.00 86.9M
2021-02-19 5,923.20 5,923.20 5,825.50 5,861.50 108.7M
2021-02-18 5,907.20 5,940.90 5,901.60 5,923.20 126.5M
2021-02-17 5,907.30 5,965.20 5,894.10 5,907.20 113.8M
2021-02-16 5,880.50 5,942.60 5,874.60 5,907.30 112.5M
2021-02-15 5,832.70 5,900.60 5,832.70 5,880.50 95.4M
2021-02-12 5,862.50 5,869.90 5,821.10 5,832.70 80.5M
2021-02-11 5,857.60 5,877.20 5,805.70 5,862.50 121.8M
2021-02-10 5,847.90 5,905.90 5,844.90 5,857.60 96.7M
2021-02-09 5,888.00 5,914.80 5,844.70 5,847.90 91.6M
2021-02-08 5,871.90 5,911.30 5,868.90 5,888.00 91.2M
2021-02-05 5,765.20 5,874.30 5,765.20 5,871.90 93.0M
2021-02-04 5,787.20 5,809.50 5,743.60 5,765.20 68.0M
2021-02-03 5,703.50 5,825.10 5,703.50 5,787.20 101.7M
2021-02-02 5,607.40 5,723.10 5,607.40 5,703.50 81.7M
2021-02-01 5,557.60 5,621.80 5,436.50 5,607.40 87.2M
2021-01-29 5,645.20 5,699.80 5,542.70 5,557.60 101.8M
2021-01-28 5,735.00 5,735.00 5,569.20 5,645.20 111.0M
2021-01-27 5,721.70 5,764.20 5,713.90 5,735.00 79.8M
2021-01-25 5,717.00 5,743.10 5,698.20 5,721.70 54.2M
2021-01-22 5,751.40 5,751.40 5,705.00 5,717.00 108.4M
2021-01-21 5,687.50 5,761.20 5,687.50 5,751.40 105.1M
2021-01-20 5,708.70 5,734.60 5,686.50 5,687.50 68.4M
2021-01-19 5,638.10 5,733.90 5,638.10 5,708.70 73.6M
2021-01-18 5,698.80 5,698.80 5,617.40 5,638.10 67.0M
2021-01-15 5,708.70 5,743.20 5,696.00 5,698.80 75.4M
2021-01-14 5,661.20 5,716.30 5,649.30 5,708.70 70.7M
2021-01-13 5,651.40 5,669.30 5,626.40 5,661.20 61.3M
2021-01-12 5,610.20 5,691.20 5,610.20 5,651.40 72.8M
2021-01-11 5,626.20 5,633.50 5,597.60 5,610.20 59.4M
2021-01-08 5,566.90 5,626.20 5,566.90 5,626.20 66.9M
2021-01-07 5,435.20 5,608.80 5,435.20 5,566.90 115.8M
2021-01-06 5,471.50 5,471.50 5,401.90 5,435.20 76.7M
2021-01-05 5,514.70 5,514.70 5,440.80 5,471.50 68.8M
2021-01-04 5,437.90 5,517.80 5,437.90 5,514.70 49.9M