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
2023-12-29 6,887.10 6,887.10 6,847.80 6,865.90 23.8M
2023-12-28 6,865.20 6,905.70 6,834.80 6,887.10 23.9M
2023-12-27 6,830.80 6,905.00 6,830.80 6,865.20 23.9M
2023-12-22 6,854.20 6,861.40 6,828.70 6,830.80 32.1M
2023-12-21 6,826.40 6,877.40 6,823.10 6,854.20 59.1M
2023-12-20 6,789.00 6,840.80 6,789.00 6,826.40 49.5M
2023-12-19 6,722.30 6,789.00 6,716.50 6,789.00 50.7M
2023-12-18 6,748.80 6,757.20 6,716.20 6,722.30 42.5M
2023-12-15 6,706.00 6,773.10 6,706.00 6,748.80 178.6M
2023-12-14 6,651.40 6,724.80 6,651.40 6,706.00 64.3M
2023-12-13 6,643.90 6,663.60 6,631.70 6,651.40 49.6M
2023-12-12 6,600.70 6,643.90 6,599.30 6,643.90 45.9M
2023-12-11 6,587.50 6,632.80 6,585.20 6,600.70 40.0M
2023-12-08 6,571.40 6,588.90 6,538.60 6,587.50 39.6M
2023-12-07 6,587.80 6,617.70 6,559.30 6,571.40 61.3M
2023-12-06 6,488.80 6,601.70 6,488.80 6,587.80 55.9M
2023-12-05 6,538.50 6,539.60 6,467.60 6,488.80 43.8M
2023-12-04 6,509.50 6,590.50 6,509.50 6,538.50 54.7M
2023-12-01 6,511.70 6,521.60 6,480.70 6,509.50 38.6M
2023-11-30 6,420.20 6,518.00 6,418.90 6,511.70 103.7M
2023-11-29 6,423.80 6,460.40 6,420.20 6,420.20 53.9M
2023-11-28 6,427.70 6,491.40 6,419.20 6,423.80 40.7M
2023-11-27 6,454.90 6,484.50 6,427.70 6,427.70 29.0M
2023-11-24 6,454.70 6,485.00 6,447.00 6,454.90 27.3M
2023-11-23 6,469.40 6,469.40 6,409.70 6,454.70 31.4M
2023-11-22 6,476.40 6,476.40 6,430.70 6,469.40 33.9M
2023-11-21 6,486.70 6,498.10 6,452.10 6,476.40 47.9M
2023-11-20 6,505.50 6,510.20 6,473.30 6,486.70 50.9M
2023-11-17 6,476.60 6,522.00 6,460.20 6,505.50 39.4M
2023-11-16 6,512.20 6,544.70 6,466.50 6,476.60 40.3M
2023-11-15 6,483.90 6,541.40 6,483.90 6,512.20 48.0M
2023-11-14 6,412.20 6,504.30 6,412.20 6,483.90 36.1M
2023-11-13 6,417.40 6,427.40 6,399.90 6,412.20 41.8M
2023-11-10 6,435.90 6,447.90 6,372.50 6,417.40 37.5M
2023-11-09 6,407.50 6,462.40 6,406.70 6,435.90 51.5M
2023-11-08 6,335.60 6,414.70 6,335.60 6,407.50 63.9M
2023-11-07 6,340.40 6,362.90 6,321.90 6,335.60 44.6M
2023-11-06 6,350.80 6,387.60 6,339.70 6,340.40 50.7M
2023-11-03 6,221.70 6,356.20 6,221.70 6,350.80 122.3M
2023-11-02 6,175.20 6,247.70 6,173.70 6,221.70 46.6M
2023-11-01 6,109.50 6,177.00 6,102.60 6,175.20 47.2M
2023-10-31 6,085.00 6,134.00 6,085.00 6,109.50 65.7M
2023-10-30 6,121.50 6,121.50 6,044.80 6,085.00 37.6M
2023-10-27 6,160.80 6,162.60 6,121.50 6,121.50 43.3M
2023-10-26 6,231.70 6,243.80 6,109.90 6,160.80 66.0M
2023-10-25 6,249.10 6,263.50 6,176.90 6,231.70 53.2M
2023-10-24 6,239.70 6,258.80 6,223.70 6,249.10 39.4M
2023-10-23 6,274.10 6,274.10 6,211.80 6,239.70 40.2M
2023-10-20 6,293.80 6,293.80 6,223.30 6,274.10 57.9M
2023-10-19 6,388.80 6,388.80 6,259.30 6,293.80 54.6M
2023-10-18 6,404.80 6,441.80 6,358.50 6,388.80 48.2M
2023-10-17 6,386.80 6,463.50 6,384.10 6,404.80 45.3M
2023-10-16 6,450.00 6,450.00 6,386.80 6,386.80 43.6M
2023-10-13 6,510.00 6,510.00 6,434.50 6,450.00 43.0M
2023-10-12 6,515.20 6,555.00 6,503.10 6,510.00 58.3M
2023-10-11 6,443.30 6,517.00 6,443.30 6,515.20 57.3M
2023-10-10 6,390.10 6,456.60 6,390.10 6,443.30 54.9M
2023-10-09 6,407.80 6,407.80 6,366.50 6,390.10 43.6M
2023-10-06 6,421.20 6,426.30 6,402.70 6,407.80 38.9M
2023-10-05 6,377.00 6,428.30 6,373.60 6,421.20 65.1M
2023-10-04 6,420.10 6,420.30 6,348.70 6,377.00 59.2M
2023-10-03 6,509.30 6,519.10 6,402.00 6,420.10 59.2M
2023-10-02 6,531.00 6,539.40 6,498.30 6,509.30 30.4M
2023-09-29 6,528.70 6,549.40 6,510.50 6,531.00 67.2M
2023-09-28 6,559.40 6,574.60 6,512.30 6,528.70 57.2M
2023-09-27 6,560.20 6,560.20 6,498.30 6,559.40 52.8M
2023-09-26 6,595.60 6,595.60 6,539.60 6,560.20 46.1M
2023-09-25 6,571.30 6,595.60 6,528.00 6,595.60 39.5M
2023-09-22 6,540.30 6,571.30 6,458.20 6,571.30 60.5M
2023-09-21 6,646.80 6,659.90 6,540.30 6,540.30 67.1M
2023-09-20 6,628.90 6,646.80 6,620.30 6,646.80 66.5M
2023-09-19 6,660.70 6,663.80 6,610.70 6,628.90 48.0M
2023-09-18 6,711.10 6,711.10 6,640.00 6,660.70 37.5M
2023-09-15 6,645.90 6,762.60 6,645.90 6,711.10 122.2M
2023-09-14 6,642.40 6,653.00 6,615.50 6,645.90 59.7M
2023-09-13 6,725.20 6,725.20 6,612.00 6,642.40 64.5M
2023-09-12 6,701.80 6,725.20 6,662.40 6,725.20 66.0M
2023-09-11 6,706.70 6,713.00 6,661.00 6,701.80 41.4M
2023-09-08 6,680.20 6,706.70 6,673.50 6,706.70 44.7M
2023-09-07 6,714.60 6,714.60 6,663.90 6,680.20 59.0M
2023-09-06 6,801.20 6,801.20 6,704.20 6,714.60 58.7M
2023-09-05 6,769.80 6,801.20 6,758.00 6,801.20 50.5M
2023-09-04 6,781.20 6,802.40 6,750.30 6,769.80 114.4M
2023-09-01 6,788.50 6,820.80 6,777.40 6,781.20 43.3M
2023-08-31 6,844.30 6,845.10 6,788.50 6,788.50 109.2M
2023-08-30 6,700.90 6,861.00 6,700.90 6,844.30 59.8M
2023-08-29 6,692.20 6,717.10 6,677.90 6,700.90 48.1M
2023-08-28 6,650.70 6,699.20 6,647.50 6,692.20 41.0M
2023-08-25 6,689.30 6,689.30 6,612.20 6,650.70 55.4M
2023-08-24 6,672.90 6,716.70 6,666.70 6,689.30 75.2M
2023-08-23 6,639.90 6,710.80 6,629.60 6,672.90 64.8M
2023-08-22 6,656.50 6,662.50 6,635.20 6,639.90 56.4M
2023-08-21 6,691.40 6,697.80 6,656.30 6,656.50 46.6M
2023-08-18 6,694.50 6,700.70 6,635.00 6,691.40 45.9M
2023-08-17 6,782.60 6,788.80 6,694.50 6,694.50 70.4M
2023-08-16 6,854.00 6,854.00 6,728.90 6,782.60 51.2M
2023-08-15 6,827.20 6,858.50 6,806.40 6,854.00 44.3M
2023-08-14 6,885.20 6,885.20 6,793.40 6,827.20 43.6M
2023-08-11 6,901.80 6,909.90 6,875.80 6,885.20 30.5M
2023-08-10 6,894.60 6,921.40 6,876.50 6,901.80 50.2M
2023-08-09 6,859.40 6,895.00 6,852.80 6,894.60 35.4M
2023-08-08 6,866.30 6,890.50 6,852.10 6,859.40 46.3M
2023-08-07 6,872.30 6,872.30 6,838.20 6,866.30 22.2M
2023-08-04 6,848.70 6,872.30 6,809.30 6,872.30 38.1M
2023-08-03 6,869.90 6,869.90 6,817.30 6,848.70 47.1M
2023-08-02 6,961.10 6,961.10 6,859.30 6,869.90 43.7M
2023-08-01 6,957.80 6,970.70 6,926.20 6,961.10 49.3M
2023-07-31 6,934.00 6,966.80 6,920.70 6,957.80 45.5M
2023-07-28 6,978.80 6,978.80 6,896.00 6,934.00 39.7M
2023-07-27 6,890.20 6,985.20 6,890.20 6,978.80 51.1M
2023-07-26 6,878.30 6,905.30 6,840.50 6,890.20 49.4M
2023-07-25 6,876.00 6,893.90 6,842.50 6,878.30 44.0M
2023-07-24 6,835.90 6,884.00 6,829.60 6,876.00 46.1M
2023-07-21 6,827.90 6,840.20 6,805.10 6,835.90 47.5M
2023-07-20 6,812.50 6,859.10 6,812.50 6,827.90 47.9M
2023-07-19 6,786.20 6,845.80 6,786.20 6,812.50 51.7M
2023-07-18 6,867.10 6,867.10 6,769.30 6,786.20 41.3M
2023-07-17 6,826.80 6,867.10 6,817.20 6,867.10 38.8M
2023-07-14 6,797.30 6,844.40 6,797.00 6,826.80 47.9M
2023-07-13 6,714.30 6,805.50 6,712.30 6,797.30 59.5M
2023-07-12 6,689.00 6,740.80 6,689.00 6,714.30 45.1M
2023-07-11 6,603.30 6,689.00 6,603.30 6,689.00 46.4M
2023-07-10 6,665.80 6,674.00 6,585.70 6,603.30 35.4M
2023-07-07 6,751.00 6,751.00 6,620.20 6,665.80 45.2M
2023-07-06 6,787.90 6,792.50 6,725.70 6,751.00 62.6M
2023-07-05 6,822.90 6,831.90 6,786.20 6,787.90 48.4M
2023-07-04 6,832.90 6,834.00 6,797.20 6,822.90 47.1M
2023-07-03 6,796.60 6,840.90 6,785.40 6,832.90 53.1M
2023-06-30 6,765.40 6,805.70 6,722.60 6,796.60 60.3M
2023-06-29 6,785.10 6,785.10 6,736.40 6,765.40 47.9M
2023-06-28 6,695.30 6,792.60 6,695.30 6,785.10 49.2M
2023-06-27 6,699.40 6,705.10 6,653.20 6,695.30 52.8M
2023-06-26 6,708.20 6,708.50 6,661.70 6,699.40 47.7M
2023-06-23 6,775.20 6,775.20 6,690.30 6,708.20 53.5M
2023-06-22 6,858.30 6,858.90 6,767.90 6,775.20 81.1M
2023-06-21 6,920.30 6,932.50 6,858.30 6,858.30 66.7M
2023-06-20 6,912.40 6,930.20 6,868.80 6,920.30 55.5M
2023-06-19 6,840.20 6,912.40 6,840.20 6,912.40 62.6M
2023-06-16 6,783.50 6,856.40 6,770.00 6,840.20 122.9M
2023-06-15 6,734.60 6,801.60 6,734.60 6,783.50 84.7M
2023-06-14 6,729.50 6,760.10 6,727.10 6,734.60 67.2M
2023-06-13 6,702.50 6,737.30 6,699.20 6,729.50 57.0M
2023-06-09 6,724.40 6,724.40 6,682.80 6,702.50 50.2M
2023-06-08 6,714.30 6,756.50 6,698.50 6,724.40 66.4M
2023-06-07 6,715.10 6,738.00 6,695.80 6,714.30 76.1M
2023-06-06 6,821.70 6,821.70 6,715.10 6,715.10 69.6M
2023-06-05 6,785.70 6,865.00 6,785.70 6,821.70 45.6M
2023-06-02 6,819.90 6,834.90 6,782.50 6,785.70 64.5M
2023-06-01 6,834.90 6,859.90 6,797.60 6,819.90 58.7M
2023-05-31 6,849.00 6,852.40 6,805.00 6,834.90 137.8M
2023-05-30 6,841.00 6,862.00 6,806.90 6,849.00 36.2M
2023-05-29 6,807.90 6,875.90 6,807.90 6,841.00 27.5M
2023-05-26 6,838.70 6,839.80 6,795.90 6,807.90 39.8M
2023-05-25 6,854.80 6,854.80 6,804.30 6,838.70 67.1M
2023-05-24 6,853.10 6,855.20 6,803.80 6,854.80 53.7M
2023-05-23 6,890.40 6,912.70 6,843.40 6,853.10 41.4M
2023-05-22 6,893.10 6,912.20 6,881.70 6,890.40 27.7M
2023-05-19 6,891.70 6,912.70 6,879.30 6,893.10 32.9M
2023-05-18 6,870.00 6,918.40 6,861.50 6,891.70 42.2M
2023-05-17 6,876.10 6,876.10 6,837.20 6,870.00 44.5M
2023-05-16 6,922.90 6,922.90 6,860.70 6,876.10 41.1M
2023-05-15 6,893.50 6,924.10 6,885.30 6,922.90 37.0M
2023-05-12 6,880.20 6,913.00 6,851.90 6,893.50 62.3M
2023-05-11 6,887.60 6,887.60 6,835.90 6,880.20 41.3M
2023-05-10 6,889.90 6,899.70 6,866.70 6,887.60 48.8M
2023-05-09 6,870.00 6,895.00 6,843.50 6,889.90 49.5M
2023-05-08 6,849.00 6,881.30 6,834.10 6,870.00 54.7M
2023-05-05 6,836.90 6,872.80 6,832.00 6,846.50 47.9M
2023-05-04 6,769.10 6,836.90 6,756.30 6,836.90 55.3M
2023-05-03 6,814.00 6,814.00 6,716.60 6,769.10 73.9M
2023-05-02 6,908.00 6,908.00 6,794.40 6,814.00 79.8M
2023-05-01 6,887.10 6,982.30 6,887.10 6,912.50 52.7M
2023-04-28 6,903.80 6,927.40 6,873.30 6,887.10 55.4M
2023-04-27 6,951.90 6,955.20 6,886.10 6,903.80 60.5M
2023-04-26 6,895.20 6,967.80 6,883.60 6,951.90 65.1M
2023-04-24 6,858.10 6,904.80 6,858.10 6,895.20 42.4M
2023-04-21 6,813.50 6,875.40 6,811.50 6,858.10 76.2M
2023-04-20 6,812.60 6,875.20 6,811.30 6,813.50 65.9M
2023-04-19 6,836.00 6,836.00 6,771.60 6,812.60 47.9M
2023-04-18 6,839.50 6,839.50 6,784.30 6,836.00 54.1M
2023-04-17 6,805.20 6,866.30 6,805.20 6,839.50 44.7M
2023-04-14 6,778.20 6,825.00 6,764.70 6,805.20 40.7M
2023-04-13 6,785.50 6,791.80 6,737.50 6,778.20 60.2M
2023-04-12 6,763.20 6,814.50 6,763.20 6,785.50 69.3M
2023-04-11 6,712.50 6,797.60 6,712.50 6,763.20 55.7M
2023-04-06 6,734.10 6,763.50 6,709.40 6,712.50 53.1M
2023-04-05 6,686.30 6,750.30 6,682.10 6,734.10 113.0M
2023-04-04 6,660.60 6,686.30 6,645.10 6,686.30 60.8M
2023-04-03 6,595.50 6,681.30 6,595.50 6,660.60 52.2M
2023-03-31 6,595.50 6,627.90 6,592.30 6,595.50 78.1M
2023-03-30 6,528.40 6,599.80 6,528.40 6,595.50 57.3M
2023-03-29 6,525.00 6,533.00 6,480.30 6,528.40 64.4M
2023-03-28 6,526.80 6,531.90 6,480.50 6,525.00 51.9M
2023-03-27 6,490.70 6,547.50 6,490.70 6,526.80 41.8M
2023-03-24 6,503.20 6,503.20 6,432.70 6,490.70 40.7M
2023-03-23 6,517.10 6,517.10 6,455.50 6,503.20 52.7M
2023-03-22 6,488.70 6,530.20 6,488.70 6,517.10 65.9M
2023-03-21 6,438.70 6,512.30 6,438.70 6,488.70 48.2M
2023-03-20 6,518.30 6,518.30 6,427.00 6,438.70 53.1M
2023-03-17 6,541.90 6,554.70 6,487.80 6,518.30 110.5M
2023-03-16 6,576.80 6,576.80 6,469.90 6,541.90 81.1M
2023-03-15 6,521.00 6,576.80 6,521.00 6,576.80 66.6M
2023-03-14 6,559.20 6,559.20 6,462.30 6,521.00 70.6M
2023-03-13 6,593.30 6,593.30 6,507.60 6,559.20 51.0M
2023-03-10 6,658.50 6,658.50 6,576.40 6,593.30 56.4M
2023-03-09 6,636.90 6,681.40 6,636.90 6,658.50 48.2M
2023-03-08 6,638.40 6,638.40 6,601.50 6,636.90 55.3M
2023-03-07 6,607.50 6,649.20 6,592.10 6,638.40 56.7M
2023-03-06 6,582.60 6,641.90 6,582.60 6,607.50 38.1M
2023-03-03 6,581.20 6,596.10 6,569.50 6,582.60 52.5M
2023-03-02 6,589.10 6,601.70 6,551.60 6,581.20 58.7M
2023-03-01 6,623.00 6,623.00 6,539.40 6,589.10 58.5M
2023-02-28 6,566.70 6,623.00 6,565.30 6,623.00 78.6M
2023-02-27 6,622.00 6,622.00 6,493.20 6,566.70 74.4M
2023-02-24 6,530.50 6,639.70 6,530.50 6,622.00 63.4M
2023-02-23 6,537.10 6,587.50 6,521.80 6,530.50 84.9M
2023-02-22 6,552.40 6,552.40 6,466.50 6,537.10 45.0M
2023-02-21 6,588.30 6,588.30 6,532.20 6,552.40 46.5M
2023-02-20 6,584.40 6,611.10 6,562.90 6,588.30 43.5M
2023-02-17 6,628.00 6,628.00 6,553.50 6,584.40 59.1M
2023-02-16 6,511.40 6,654.80 6,511.40 6,628.00 70.4M
2023-02-15 6,496.60 6,552.20 6,492.90 6,511.40 62.0M
2023-02-14 6,521.90 6,547.70 6,476.20 6,496.60 47.3M
2023-02-13 6,549.30 6,549.30 6,454.00 6,521.90 51.7M
2023-02-10 6,597.40 6,597.40 6,534.90 6,549.30 32.5M
2023-02-09 6,606.30 6,619.20 6,590.00 6,597.40 32.2M
2023-02-08 6,601.60 6,609.50 6,563.40 6,606.30 40.7M
2023-02-07 6,628.00 6,670.30 6,585.50 6,601.60 36.6M
2023-02-06 6,673.50 6,673.50 6,601.30 6,628.00 31.2M
2023-02-03 6,614.40 6,685.00 6,614.40 6,673.50 42.8M
2023-02-02 6,576.30 6,645.00 6,576.30 6,614.40 36.4M
2023-02-01 6,530.90 6,599.30 6,530.90 6,576.30 41.0M
2023-01-31 6,529.90 6,555.40 6,497.20 6,530.90 56.6M
2023-01-30 6,524.10 6,567.60 6,517.50 6,529.90 34.9M
2023-01-27 6,495.00 6,552.00 6,495.00 6,524.10 37.0M
2023-01-25 6,485.80 6,516.70 6,469.80 6,495.00 40.4M
2023-01-24 6,501.90 6,504.90 6,448.70 6,485.80 41.4M
2023-01-23 6,502.90 6,519.50 6,481.30 6,501.90 44.7M
2023-01-20 6,502.20 6,517.10 6,474.70 6,502.90 37.5M
2023-01-19 6,473.20 6,515.70 6,465.50 6,502.20 40.8M
2023-01-18 6,482.70 6,499.40 6,459.70 6,473.20 45.4M
2023-01-17 6,492.40 6,508.00 6,473.90 6,482.70 35.2M
2023-01-16 6,422.40 6,523.50 6,422.40 6,492.40 31.1M
2023-01-13 6,366.90 6,436.90 6,366.90 6,422.40 39.5M
2023-01-12 6,310.10 6,380.20 6,310.10 6,366.90 34.6M
2023-01-11 6,279.80 6,323.60 6,275.80 6,310.10 38.5M
2023-01-10 6,313.50 6,313.50 6,246.50 6,279.80 25.8M
2023-01-09 6,252.60 6,341.10 6,252.60 6,313.50 28.7M
2023-01-06 6,251.00 6,276.00 6,241.00 6,252.60 32.4M
2023-01-05 6,225.80 6,283.40 6,214.30 6,251.00 36.2M
2023-01-04 6,153.20 6,243.10 6,153.20 6,225.80 35.7M
2023-01-03 6,234.60 6,261.60 6,117.30 6,153.20 27.7M