S&P/ASX 200 Industrials

AXNJ
🏛️ australia →
8,454.50
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 6,677.50 6,679.80 6,633.10 6,645.40 24.3M
2021-12-30 6,688.70 6,698.00 6,649.90 6,677.50 21.8M
2021-12-29 6,602.70 6,695.00 6,602.70 6,688.70 31.4M
2021-12-24 6,583.80 6,617.90 6,583.80 6,602.70 13.0M
2021-12-23 6,542.30 6,601.30 6,542.30 6,583.80 57.0M
2021-12-22 6,537.30 6,542.30 6,488.80 6,542.30 43.2M
2021-12-21 6,493.80 6,544.60 6,472.70 6,537.30 44.1M
2021-12-20 6,507.60 6,507.60 6,467.60 6,493.80 49.7M
2021-12-17 6,519.20 6,560.20 6,505.90 6,507.60 104.1M
2021-12-16 6,533.30 6,577.90 6,496.10 6,519.20 80.3M
2021-12-15 6,553.70 6,573.80 6,510.10 6,533.30 50.3M
2021-12-14 6,538.70 6,563.80 6,516.60 6,553.70 63.3M
2021-12-13 6,545.50 6,576.00 6,538.00 6,538.70 56.9M
2021-12-10 6,552.50 6,571.70 6,533.60 6,545.50 70.6M
2021-12-09 6,563.10 6,607.90 6,549.90 6,552.50 90.9M
2021-12-08 6,519.20 6,593.30 6,519.20 6,563.10 67.1M
2021-12-07 6,476.90 6,549.30 6,476.90 6,519.20 59.2M
2021-12-06 6,435.20 6,498.50 6,434.40 6,476.90 70.0M
2021-12-03 6,404.80 6,480.00 6,404.80 6,435.20 67.6M
2021-12-02 6,354.50 6,426.50 6,330.50 6,404.80 67.6M
2021-12-01 6,415.60 6,419.70 6,339.70 6,354.50 60.0M
2021-11-30 6,388.80 6,482.70 6,381.30 6,415.60 106.6M
2021-11-29 6,462.90 6,462.90 6,374.00 6,388.80 84.4M
2021-11-26 6,569.80 6,569.80 6,455.30 6,462.90 59.6M
2021-11-25 6,544.20 6,569.80 6,535.20 6,569.80 66.7M
2021-11-24 6,580.10 6,580.70 6,544.20 6,544.20 65.9M
2021-11-23 6,516.00 6,582.60 6,504.20 6,580.10 52.6M
2021-11-22 6,544.20 6,548.50 6,488.50 6,516.00 52.6M
2021-11-19 6,584.40 6,584.40 6,535.30 6,544.20 46.5M
2021-11-18 6,573.90 6,599.10 6,556.60 6,584.40 59.6M
2021-11-17 6,558.90 6,617.60 6,546.50 6,573.90 69.6M
2021-11-16 6,563.30 6,569.00 6,538.00 6,558.90 58.7M
2021-11-15 6,529.70 6,567.90 6,529.20 6,563.30 42.7M
2021-11-12 6,508.20 6,540.30 6,492.10 6,529.70 57.2M
2021-11-11 6,578.70 6,578.70 6,477.10 6,508.20 68.7M
2021-11-10 6,567.80 6,586.70 6,555.80 6,578.70 68.9M
2021-11-09 6,604.30 6,607.40 6,564.20 6,567.80 102.9M
2021-11-08 6,537.30 6,611.40 6,537.30 6,604.30 105.8M
2021-11-05 6,537.30 6,571.50 6,535.00 6,537.30 47.6M
2021-11-04 6,501.10 6,537.30 6,486.70 6,537.30 51.4M
2021-11-03 6,462.30 6,531.70 6,462.30 6,501.10 55.0M
2021-11-02 6,459.30 6,483.00 6,426.80 6,462.30 41.7M
2021-11-01 6,356.60 6,478.30 6,356.60 6,459.30 66.5M
2021-10-29 6,427.60 6,443.80 6,345.70 6,356.60 68.8M
2021-10-28 6,427.60 6,429.60 6,402.30 6,427.60 48.4M
2021-10-27 6,436.70 6,495.40 6,423.30 6,427.60 57.9M
2021-10-26 6,463.00 6,479.20 6,408.50 6,436.70 80.1M
2021-10-25 6,496.30 6,513.10 6,454.00 6,463.00 75.0M
2021-10-22 6,501.80 6,557.00 6,491.40 6,496.30 82.1M
2021-10-21 6,522.30 6,534.80 6,491.10 6,501.80 75.3M
2021-10-20 6,464.70 6,549.00 6,464.70 6,522.30 58.4M
2021-10-19 6,474.60 6,514.70 6,459.30 6,464.70 50.4M
2021-10-18 6,470.20 6,500.60 6,456.10 6,474.60 46.2M
2021-10-15 6,438.80 6,486.20 6,438.80 6,470.20 43.5M
2021-10-14 6,424.10 6,474.40 6,424.10 6,438.80 52.6M
2021-10-13 6,415.90 6,435.80 6,387.00 6,424.10 55.7M
2021-10-12 6,451.70 6,471.40 6,406.70 6,415.90 51.9M
2021-10-11 6,501.40 6,501.40 6,434.70 6,451.70 45.9M
2021-10-08 6,491.50 6,536.80 6,480.60 6,501.40 53.4M
2021-10-07 6,478.30 6,537.70 6,478.30 6,491.50 69.9M
2021-10-06 6,523.30 6,555.10 6,450.80 6,478.30 69.7M
2021-10-05 6,555.70 6,555.70 6,489.80 6,523.30 66.3M
2021-10-04 6,477.70 6,566.30 6,477.70 6,555.70 31.0M
2021-10-01 6,570.20 6,570.20 6,457.10 6,477.70 62.6M
2021-09-30 6,445.20 6,570.20 6,442.40 6,570.20 83.2M
2021-09-29 6,498.20 6,498.20 6,414.60 6,445.20 65.7M
2021-09-28 6,592.50 6,592.50 6,495.50 6,498.20 50.0M
2021-09-27 6,560.50 6,609.50 6,560.50 6,592.50 46.8M
2021-09-24 6,604.80 6,613.90 6,551.10 6,560.50 52.5M
2021-09-23 6,571.60 6,619.30 6,569.30 6,604.80 72.2M
2021-09-22 6,590.10 6,600.10 6,549.90 6,571.60 41.9M
2021-09-21 6,553.20 6,598.20 6,521.40 6,590.10 49.3M
2021-09-20 6,651.30 6,651.30 6,542.90 6,553.20 53.4M
2021-09-17 6,591.40 6,651.30 6,589.70 6,651.30 115.6M
2021-09-16 6,540.40 6,610.90 6,540.40 6,591.40 72.4M
2021-09-15 6,560.60 6,561.00 6,517.30 6,540.40 79.1M
2021-09-14 6,630.70 6,630.70 6,520.40 6,560.60 109.9M
2021-09-13 6,608.60 6,677.10 6,603.00 6,630.70 71.7M
2021-09-10 6,581.40 6,629.90 6,581.40 6,608.60 54.8M
2021-09-09 6,729.20 6,729.20 6,552.50 6,581.40 76.5M
2021-09-08 6,707.70 6,729.20 6,639.50 6,729.20 79.2M
2021-09-07 6,681.60 6,707.70 6,652.20 6,707.70 51.2M
2021-09-06 6,647.50 6,681.60 6,583.70 6,681.60 58.9M
2021-09-03 6,641.30 6,651.60 6,622.70 6,647.50 49.2M
2021-09-02 6,611.90 6,643.20 6,569.30 6,641.30 54.2M
2021-09-01 6,625.00 6,625.00 6,551.10 6,611.90 59.1M
2021-08-31 6,543.60 6,643.50 6,543.60 6,625.00 79.1M
2021-08-30 6,565.30 6,582.10 6,511.40 6,543.60 60.9M
2021-08-27 6,495.60 6,566.60 6,492.20 6,565.30 94.2M
2021-08-26 6,513.80 6,533.80 6,483.70 6,495.60 95.9M
2021-08-25 6,539.00 6,564.70 6,492.40 6,513.80 71.2M
2021-08-24 6,566.20 6,575.10 6,532.60 6,539.00 62.0M
2021-08-23 6,560.80 6,582.30 6,533.40 6,566.20 78.1M
2021-08-20 6,549.10 6,586.60 6,549.10 6,560.80 65.6M
2021-08-19 6,510.60 6,569.80 6,478.80 6,549.10 70.8M
2021-08-18 6,448.50 6,539.70 6,448.50 6,510.60 53.9M
2021-08-17 6,459.90 6,488.60 6,433.10 6,448.50 47.6M
2021-08-16 6,440.50 6,490.50 6,419.00 6,459.90 59.0M
2021-08-13 6,392.80 6,441.40 6,392.80 6,440.50 64.0M
2021-08-12 6,355.80 6,405.70 6,355.80 6,392.80 68.9M
2021-08-11 6,388.20 6,389.50 6,339.90 6,355.80 54.0M
2021-08-10 6,456.00 6,465.10 6,366.70 6,388.20 54.1M
2021-08-09 6,508.70 6,522.00 6,434.80 6,456.00 54.9M
2021-08-06 6,441.00 6,508.70 6,438.10 6,508.70 54.9M
2021-08-05 6,448.60 6,473.50 6,423.80 6,441.00 58.2M
2021-08-04 6,460.20 6,462.10 6,422.40 6,448.60 42.6M
2021-08-03 6,497.90 6,497.90 6,446.90 6,460.20 51.7M
2021-08-02 6,466.80 6,537.80 6,462.00 6,497.90 41.2M
2021-07-30 6,451.70 6,477.10 6,425.60 6,466.80 55.0M
2021-07-29 6,434.10 6,460.70 6,416.30 6,451.70 37.7M
2021-07-28 6,468.80 6,512.80 6,434.10 6,434.10 52.5M
2021-07-27 6,454.40 6,499.40 6,454.40 6,468.80 47.3M
2021-07-26 6,462.40 6,484.60 6,442.60 6,454.40 41.9M
2021-07-23 6,448.10 6,476.70 6,440.10 6,462.40 40.0M
2021-07-22 6,375.50 6,451.70 6,375.50 6,448.10 52.3M
2021-07-21 6,417.30 6,477.80 6,374.60 6,375.50 56.0M
2021-07-20 6,450.20 6,465.90 6,415.10 6,417.30 58.1M
2021-07-19 6,510.80 6,510.80 6,423.30 6,450.20 44.1M
2021-07-16 6,494.00 6,518.10 6,479.60 6,510.80 58.2M
2021-07-15 6,531.00 6,546.90 6,474.00 6,494.00 81.3M
2021-07-14 6,490.00 6,545.80 6,487.80 6,531.00 68.5M
2021-07-13 6,434.80 6,512.30 6,434.80 6,490.00 84.2M
2021-07-12 6,419.30 6,460.50 6,409.60 6,434.80 74.5M
2021-07-09 6,498.40 6,498.40 6,372.70 6,419.30 65.3M
2021-07-08 6,461.70 6,541.00 6,461.70 6,498.40 65.1M
2021-07-07 6,463.20 6,487.80 6,441.90 6,461.70 72.2M
2021-07-06 6,523.40 6,530.70 6,456.80 6,463.20 68.5M
2021-07-05 6,217.20 6,607.10 6,217.20 6,523.40 115.3M
2021-07-02 6,140.60 6,221.00 6,140.60 6,217.20 53.2M
2021-07-01 6,203.40 6,256.60 6,140.60 6,140.60 44.0M
2021-06-30 6,172.40 6,224.90 6,172.40 6,203.40 66.6M
2021-06-29 6,192.40 6,192.40 6,106.70 6,172.40 57.4M
2021-06-28 6,228.90 6,231.20 6,151.50 6,192.40 61.5M
2021-06-25 6,190.30 6,248.70 6,190.30 6,228.90 48.5M
2021-06-24 6,231.00 6,231.00 6,167.00 6,190.30 55.5M
2021-06-23 6,305.10 6,305.10 6,216.30 6,231.00 58.9M
2021-06-22 6,221.00 6,322.40 6,221.00 6,305.10 52.1M
2021-06-21 6,341.50 6,341.50 6,204.70 6,221.00 58.4M
2021-06-18 6,269.20 6,363.00 6,266.00 6,341.50 130.1M
2021-06-17 6,265.80 6,287.50 6,240.50 6,269.20 71.0M
2021-06-16 6,265.90 6,273.00 6,247.40 6,265.80 71.3M
2021-06-15 6,258.30 6,307.60 6,249.50 6,265.90 69.2M
2021-06-11 6,266.60 6,279.80 6,230.10 6,258.30 68.4M
2021-06-10 6,262.50 6,281.20 6,240.90 6,266.60 60.1M
2021-06-09 6,260.60 6,312.80 6,254.10 6,262.50 93.4M
2021-06-08 6,238.60 6,284.90 6,234.80 6,260.60 49.9M
2021-06-07 6,232.50 6,250.90 6,206.70 6,238.60 46.9M
2021-06-04 6,166.00 6,242.80 6,166.00 6,232.50 66.1M
2021-06-03 6,121.10 6,177.80 6,117.00 6,166.00 48.4M
2021-06-02 6,045.60 6,121.90 6,037.00 6,121.10 47.7M
2021-06-01 6,051.20 6,066.20 6,006.50 6,045.60 35.3M
2021-05-31 6,079.30 6,114.30 6,039.30 6,051.20 45.8M
2021-05-28 5,982.00 6,094.00 5,982.00 6,079.30 63.0M
2021-05-27 6,022.10 6,029.10 5,982.00 5,982.00 131.9M
2021-05-26 6,020.30 6,051.00 6,007.90 6,022.10 54.6M
2021-05-25 5,991.00 6,023.90 5,978.70 6,020.30 39.2M
2021-05-24 5,987.80 6,009.10 5,955.00 5,991.00 41.2M
2021-05-21 5,946.70 5,996.30 5,940.30 5,987.80 49.1M
2021-05-20 5,852.90 5,969.80 5,852.90 5,946.70 69.8M
2021-05-19 5,988.80 5,988.80 5,830.80 5,852.90 101.3M
2021-05-18 6,020.00 6,022.90 5,976.90 5,988.80 42.4M
2021-05-17 5,990.80 6,063.00 5,988.80 6,020.00 39.7M
2021-05-14 5,943.20 6,030.90 5,943.20 5,990.80 58.6M
2021-05-13 6,007.00 6,016.60 5,925.90 5,943.20 67.8M
2021-05-12 6,102.00 6,107.40 5,986.90 6,007.00 69.6M
2021-05-11 6,139.60 6,150.80 6,064.40 6,102.00 47.8M
2021-05-10 6,056.60 6,140.60 6,056.60 6,139.60 44.7M
2021-05-07 6,075.20 6,079.50 6,014.20 6,056.60 59.8M
2021-05-06 6,104.40 6,105.30 6,062.70 6,075.20 49.7M
2021-05-05 6,098.30 6,143.50 6,064.30 6,104.40 54.5M
2021-05-04 6,071.60 6,104.60 6,071.40 6,098.30 47.0M
2021-05-03 6,114.00 6,150.70 6,052.90 6,071.60 39.5M
2021-04-30 6,099.70 6,119.00 6,071.60 6,114.00 60.3M
2021-04-29 6,065.20 6,105.80 6,065.20 6,099.70 73.7M
2021-04-28 6,020.50 6,072.40 6,020.50 6,065.20 75.7M
2021-04-27 6,080.30 6,097.00 5,996.20 6,020.50 144.1M
2021-04-26 6,093.30 6,104.60 6,067.90 6,080.30 41.5M
2021-04-23 6,104.70 6,119.40 6,074.10 6,093.30 43.0M
2021-04-22 6,029.40 6,104.70 6,029.40 6,104.70 55.3M
2021-04-21 5,998.10 6,029.60 5,924.30 6,029.40 56.0M
2021-04-20 6,036.00 6,036.00 5,989.30 5,998.10 46.6M
2021-04-19 6,036.10 6,059.40 6,029.00 6,036.00 38.6M
2021-04-16 6,026.90 6,039.40 5,999.40 6,036.10 47.4M
2021-04-15 6,024.10 6,046.20 5,977.30 6,026.90 60.8M
2021-04-14 6,013.30 6,047.30 5,987.30 6,024.10 64.6M
2021-04-13 6,033.00 6,043.70 5,991.00 6,013.30 48.1M
2021-04-12 6,034.70 6,036.90 6,007.20 6,033.00 39.3M
2021-04-09 6,030.70 6,042.10 6,005.30 6,034.70 37.2M
2021-04-08 6,014.40 6,074.60 6,013.50 6,030.70 46.4M
2021-04-07 5,993.80 6,023.20 5,969.70 6,014.40 51.2M
2021-04-06 5,859.20 6,007.80 5,859.20 5,993.80 55.7M
2021-04-01 5,864.30 5,884.10 5,798.50 5,859.20 46.7M
2021-03-31 5,739.50 5,914.50 5,739.50 5,864.30 96.8M
2021-03-30 5,789.00 5,859.40 5,739.50 5,739.50 45.4M
2021-03-29 5,769.80 5,812.90 5,769.80 5,789.00 41.3M
2021-03-26 5,767.10 5,812.00 5,753.80 5,769.80 47.8M
2021-03-25 5,755.90 5,770.70 5,735.00 5,767.10 54.4M
2021-03-24 5,767.00 5,780.30 5,730.20 5,755.90 48.0M
2021-03-23 5,777.50 5,824.40 5,767.00 5,767.00 47.0M
2021-03-22 5,739.50 5,789.80 5,736.10 5,777.50 39.7M
2021-03-19 5,837.80 5,837.80 5,739.50 5,739.50 136.3M
2021-03-18 5,920.20 5,920.20 5,828.60 5,837.80 67.4M
2021-03-17 5,929.50 5,929.50 5,886.80 5,920.20 68.9M
2021-03-16 5,873.50 5,953.40 5,868.30 5,929.50 73.0M
2021-03-15 5,867.60 5,896.00 5,841.30 5,873.50 59.3M
2021-03-12 5,789.80 5,874.40 5,789.80 5,867.60 53.4M
2021-03-11 5,737.60 5,845.60 5,737.60 5,789.80 96.7M
2021-03-10 5,685.30 5,772.10 5,680.50 5,737.60 60.9M
2021-03-09 5,622.30 5,701.80 5,622.30 5,685.30 88.8M
2021-03-08 5,659.10 5,724.00 5,622.30 5,622.30 48.9M
2021-03-05 5,695.70 5,695.70 5,614.60 5,659.10 79.7M
2021-03-04 5,743.60 5,743.60 5,646.60 5,695.70 69.9M
2021-03-03 5,701.70 5,747.60 5,693.30 5,743.60 60.5M
2021-03-02 5,761.50 5,833.60 5,701.70 5,701.70 89.9M
2021-03-01 5,688.10 5,776.40 5,686.10 5,761.50 99.7M
2021-02-26 5,746.20 5,746.20 5,618.80 5,688.10 134.3M
2021-02-25 5,788.20 5,803.30 5,730.30 5,746.20 111.6M
2021-02-24 5,801.10 5,835.50 5,767.60 5,788.20 79.2M
2021-02-23 5,708.60 5,801.10 5,708.40 5,801.10 103.5M
2021-02-22 5,724.80 5,752.00 5,698.70 5,708.60 92.7M
2021-02-19 5,764.40 5,774.10 5,685.00 5,724.80 75.5M
2021-02-18 5,833.80 5,858.60 5,761.10 5,764.40 96.0M
2021-02-17 5,925.60 5,953.60 5,831.00 5,833.80 66.6M
2021-02-16 5,813.70 5,926.70 5,813.70 5,925.60 56.0M
2021-02-15 5,790.60 5,838.90 5,790.60 5,813.70 49.7M
2021-02-12 5,860.40 5,882.40 5,782.50 5,790.60 46.7M
2021-02-11 5,909.30 5,909.30 5,817.70 5,860.40 51.3M
2021-02-10 5,906.30 5,943.10 5,903.10 5,909.30 51.8M
2021-02-09 5,986.50 5,986.50 5,906.30 5,906.30 46.7M
2021-02-08 6,019.80 6,047.00 5,986.50 5,986.50 56.6M
2021-02-05 5,882.30 6,030.60 5,882.30 6,019.80 55.3M
2021-02-04 5,974.80 5,978.80 5,882.30 5,882.30 53.2M
2021-02-03 5,937.80 6,035.60 5,937.80 5,974.80 64.1M
2021-02-02 5,791.30 5,946.50 5,791.30 5,937.80 55.3M
2021-02-01 5,794.90 5,829.60 5,707.10 5,791.30 58.8M
2021-01-29 5,754.50 5,897.10 5,754.50 5,794.90 75.9M
2021-01-28 5,853.80 5,853.80 5,715.20 5,754.50 75.4M
2021-01-27 5,883.80 5,913.30 5,850.10 5,853.80 69.3M
2021-01-25 5,939.30 5,949.30 5,878.80 5,883.80 35.1M
2021-01-22 5,976.80 5,977.80 5,939.30 5,939.30 63.0M
2021-01-21 5,984.40 6,024.00 5,952.20 5,976.80 87.6M
2021-01-20 5,895.20 6,003.50 5,895.20 5,984.40 57.5M
2021-01-19 5,817.10 5,923.60 5,817.10 5,895.20 50.5M
2021-01-18 5,856.60 5,856.60 5,811.50 5,817.10 38.2M
2021-01-15 5,866.70 5,891.70 5,856.60 5,856.60 49.9M
2021-01-14 5,825.90 5,884.90 5,823.70 5,866.70 42.4M
2021-01-13 5,862.00 5,867.60 5,790.80 5,825.90 53.3M
2021-01-12 5,902.90 5,950.60 5,862.00 5,862.00 45.3M
2021-01-11 6,000.00 6,003.00 5,902.90 5,902.90 43.3M
2021-01-08 5,950.40 6,000.00 5,950.40 6,000.00 43.6M
2021-01-07 5,908.20 5,977.00 5,908.20 5,950.40 52.7M
2021-01-06 5,965.60 5,967.60 5,896.40 5,908.20 53.6M
2021-01-05 6,024.10 6,024.10 5,917.30 5,965.60 45.3M
2021-01-04 5,973.80 6,024.10 5,969.30 6,024.10 29.0M