S&P/ASX 200 Information Technology

AXIJ
🏛️ australia →
2,947.60
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 2,155.30 2,166.70 2,137.70 2,137.70 9.1M
2021-12-30 2,168.60 2,168.60 2,148.80 2,155.30 13.4M
2021-12-29 2,149.10 2,170.90 2,142.60 2,168.60 13.4M
2021-12-24 2,134.70 2,158.70 2,134.70 2,149.10 9.2M
2021-12-23 2,154.60 2,154.60 2,130.70 2,134.70 18.7M
2021-12-22 2,100.00 2,155.20 2,100.00 2,154.60 32.0M
2021-12-21 2,083.90 2,100.00 2,058.30 2,100.00 19.7M
2021-12-20 2,076.30 2,093.70 2,076.30 2,083.90 16.4M
2021-12-17 2,160.20 2,160.20 2,058.00 2,076.30 64.6M
2021-12-16 2,116.30 2,180.90 2,116.30 2,160.20 23.5M
2021-12-15 2,173.30 2,173.30 2,113.20 2,116.30 20.6M
2021-12-14 2,182.40 2,185.40 2,153.10 2,173.30 27.9M
2021-12-13 2,174.60 2,188.50 2,167.40 2,182.40 13.8M
2021-12-10 2,194.10 2,194.10 2,152.60 2,174.60 15.6M
2021-12-09 2,212.80 2,218.30 2,182.80 2,194.10 13.0M
2021-12-08 2,166.30 2,220.80 2,166.30 2,212.80 20.8M
2021-12-07 2,126.00 2,171.70 2,126.00 2,166.30 19.9M
2021-12-06 2,173.90 2,173.90 2,110.20 2,126.00 27.2M
2021-12-03 2,175.90 2,198.30 2,160.10 2,173.90 18.2M
2021-12-02 2,247.70 2,247.70 2,168.30 2,175.90 22.8M
2021-12-01 2,258.60 2,267.00 2,213.60 2,247.70 19.6M
2021-11-30 2,242.70 2,280.50 2,242.70 2,258.60 27.2M
2021-11-29 2,229.60 2,263.20 2,214.60 2,242.70 26.6M
2021-11-26 2,282.60 2,282.60 2,229.60 2,229.60 35.8M
2021-11-25 2,229.20 2,282.60 2,229.20 2,282.60 35.4M
2021-11-24 2,241.70 2,241.70 2,210.00 2,229.20 23.3M
2021-11-23 2,322.80 2,322.80 2,223.20 2,241.70 22.4M
2021-11-22 2,372.90 2,372.90 2,322.70 2,322.80 15.4M
2021-11-19 2,377.80 2,378.70 2,353.80 2,372.90 24.1M
2021-11-18 2,368.90 2,385.90 2,351.20 2,377.80 20.8M
2021-11-17 2,330.60 2,381.50 2,330.60 2,368.90 25.0M
2021-11-16 2,326.30 2,331.20 2,302.60 2,330.60 22.8M
2021-11-15 2,302.60 2,329.30 2,296.30 2,326.30 18.4M
2021-11-12 2,261.50 2,302.60 2,261.50 2,302.60 20.0M
2021-11-11 2,320.40 2,320.40 2,241.20 2,261.50 27.3M
2021-11-10 2,328.80 2,328.80 2,303.40 2,320.40 18.3M
2021-11-09 2,304.20 2,346.10 2,304.20 2,328.80 18.3M
2021-11-08 2,344.60 2,346.60 2,296.40 2,304.20 22.8M
2021-11-05 2,383.70 2,383.70 2,342.20 2,344.60 29.5M
2021-11-04 2,355.70 2,386.80 2,355.70 2,383.70 39.1M
2021-11-03 2,360.20 2,382.10 2,347.80 2,355.70 25.5M
2021-11-02 2,367.00 2,385.20 2,356.10 2,360.20 11.3M
2021-11-01 2,325.40 2,370.10 2,325.40 2,367.00 20.6M
2021-10-29 2,365.70 2,379.10 2,319.20 2,325.40 19.0M
2021-10-28 2,380.60 2,380.60 2,349.20 2,365.70 21.8M
2021-10-27 2,372.40 2,389.00 2,367.40 2,380.60 25.0M
2021-10-26 2,341.00 2,376.80 2,341.00 2,372.40 16.4M
2021-10-25 2,357.00 2,357.00 2,320.00 2,341.00 16.3M
2021-10-22 2,357.50 2,380.00 2,352.60 2,357.00 19.7M
2021-10-21 2,344.30 2,360.90 2,330.40 2,357.50 23.2M
2021-10-20 2,319.50 2,358.50 2,319.50 2,344.30 21.3M
2021-10-19 2,283.20 2,329.30 2,283.20 2,319.50 23.0M
2021-10-18 2,311.80 2,313.30 2,278.10 2,283.20 17.5M
2021-10-15 2,279.70 2,315.50 2,279.70 2,311.80 19.3M
2021-10-14 2,190.60 2,287.40 2,190.60 2,279.70 29.4M
2021-10-13 2,177.90 2,211.30 2,177.90 2,190.60 16.6M
2021-10-12 2,210.20 2,210.20 2,167.50 2,177.90 19.3M
2021-10-11 2,271.90 2,271.90 2,205.80 2,210.20 19.6M
2021-10-08 2,242.90 2,282.60 2,242.90 2,271.90 36.2M
2021-10-07 2,193.00 2,248.30 2,193.00 2,242.90 21.3M
2021-10-06 2,183.00 2,238.50 2,183.00 2,193.00 20.7M
2021-10-05 2,249.90 2,249.90 2,159.50 2,183.00 23.4M
2021-10-04 2,253.80 2,283.10 2,239.10 2,249.90 11.7M
2021-10-01 2,277.50 2,277.50 2,241.40 2,253.80 20.5M
2021-09-30 2,263.60 2,277.50 2,261.70 2,277.50 22.0M
2021-09-29 2,318.30 2,318.30 2,245.10 2,263.60 27.9M
2021-09-28 2,386.30 2,386.30 2,316.00 2,318.30 17.3M
2021-09-27 2,403.20 2,404.90 2,376.90 2,386.30 18.3M
2021-09-24 2,404.50 2,423.30 2,394.10 2,403.20 21.0M
2021-09-23 2,334.30 2,415.10 2,334.30 2,404.50 28.0M
2021-09-22 2,342.20 2,357.90 2,333.20 2,334.30 17.8M
2021-09-21 2,311.70 2,346.90 2,285.90 2,342.20 22.1M
2021-09-20 2,377.00 2,377.00 2,303.40 2,311.70 22.1M
2021-09-17 2,328.50 2,377.00 2,328.50 2,377.00 49.5M
2021-09-16 2,323.80 2,333.00 2,305.70 2,328.50 25.8M
2021-09-15 2,299.90 2,327.40 2,299.90 2,323.80 19.3M
2021-09-14 2,320.10 2,320.10 2,276.90 2,299.90 19.5M
2021-09-13 2,326.60 2,326.60 2,297.20 2,320.10 19.3M
2021-09-10 2,304.10 2,326.90 2,302.90 2,326.60 19.1M
2021-09-09 2,379.70 2,379.70 2,303.70 2,304.10 25.3M
2021-09-08 2,401.90 2,401.90 2,371.10 2,379.70 22.1M
2021-09-07 2,397.70 2,401.90 2,386.90 2,401.90 24.8M
2021-09-06 2,370.40 2,397.70 2,367.50 2,397.70 17.1M
2021-09-03 2,388.50 2,388.50 2,364.80 2,370.40 17.6M
2021-09-02 2,370.50 2,390.00 2,360.20 2,388.50 21.0M
2021-09-01 2,372.30 2,372.30 2,344.10 2,370.50 20.0M
2021-08-31 2,328.80 2,379.10 2,328.80 2,372.30 28.0M
2021-08-30 2,340.80 2,356.10 2,321.30 2,328.80 35.4M
2021-08-27 2,369.60 2,369.60 2,329.50 2,340.80 33.3M
2021-08-26 2,399.20 2,399.20 2,362.30 2,369.60 37.8M
2021-08-25 2,355.50 2,450.50 2,351.60 2,399.20 23.5M
2021-08-24 2,342.50 2,376.00 2,342.50 2,355.50 17.4M
2021-08-23 2,303.80 2,354.70 2,303.80 2,342.50 21.1M
2021-08-20 2,317.30 2,338.20 2,300.80 2,303.80 26.9M
2021-08-19 2,301.10 2,326.60 2,297.10 2,317.30 28.4M
2021-08-18 2,286.30 2,304.20 2,278.40 2,301.10 25.9M
2021-08-17 2,309.10 2,312.70 2,284.90 2,286.30 14.3M
2021-08-16 2,304.00 2,319.70 2,288.10 2,309.10 14.7M
2021-08-13 2,286.70 2,318.00 2,286.70 2,304.00 16.8M
2021-08-12 2,315.80 2,315.80 2,281.30 2,286.70 15.7M
2021-08-11 2,331.50 2,331.50 2,294.40 2,315.80 21.9M
2021-08-10 2,294.40 2,339.00 2,294.40 2,331.50 14.7M
2021-08-09 2,309.00 2,309.00 2,285.50 2,294.40 14.7M
2021-08-06 2,262.10 2,312.80 2,262.10 2,309.00 19.3M
2021-08-05 2,260.50 2,273.90 2,255.10 2,262.10 18.0M
2021-08-04 2,258.60 2,270.90 2,249.10 2,260.50 14.9M
2021-08-03 2,163.80 2,269.40 2,163.80 2,258.60 24.5M
2021-08-02 2,031.00 2,214.30 2,031.00 2,163.80 18.2M
2021-07-30 2,082.40 2,082.40 2,030.70 2,031.00 17.8M
2021-07-29 2,029.90 2,088.00 2,029.90 2,082.40 16.6M
2021-07-28 2,074.00 2,074.00 2,026.30 2,029.90 16.7M
2021-07-27 2,094.50 2,094.50 2,062.80 2,074.00 16.0M
2021-07-26 2,107.70 2,113.00 2,091.30 2,094.50 13.4M
2021-07-23 2,087.50 2,124.80 2,087.50 2,107.70 13.7M
2021-07-22 2,075.70 2,094.70 2,069.40 2,087.50 18.7M
2021-07-21 2,085.50 2,112.50 2,073.00 2,075.70 16.8M
2021-07-20 2,077.60 2,102.20 2,055.20 2,085.50 16.2M
2021-07-19 2,075.90 2,088.10 2,044.40 2,077.60 16.0M
2021-07-16 2,072.80 2,075.90 2,044.60 2,075.90 21.5M
2021-07-15 2,097.50 2,103.00 2,063.70 2,072.80 18.3M
2021-07-14 2,156.70 2,156.70 2,092.50 2,097.50 18.4M
2021-07-13 2,157.80 2,185.50 2,152.00 2,156.70 24.4M
2021-07-12 2,141.20 2,158.90 2,131.40 2,157.80 16.5M
2021-07-09 2,203.90 2,203.90 2,117.80 2,141.20 23.1M
2021-07-08 2,176.60 2,204.10 2,176.60 2,203.90 25.6M
2021-07-07 2,117.00 2,183.80 2,117.00 2,176.60 24.6M
2021-07-06 2,156.80 2,162.50 2,116.00 2,117.00 23.5M
2021-07-05 2,178.10 2,193.50 2,154.50 2,156.80 19.3M
2021-07-02 2,180.50 2,185.50 2,156.80 2,178.10 18.3M
2021-07-01 2,181.00 2,191.00 2,170.80 2,180.50 28.9M
2021-06-30 2,198.30 2,213.60 2,178.80 2,181.00 37.6M
2021-06-29 2,189.30 2,206.90 2,181.20 2,198.30 18.7M
2021-06-28 2,247.20 2,247.20 2,173.90 2,184.00 15.6M
2021-06-25 2,263.00 2,276.30 2,247.20 2,247.20 16.2M
2021-06-24 2,217.20 2,279.20 2,217.20 2,263.00 25.1M
2021-06-23 2,193.00 2,237.20 2,193.00 2,217.20 19.4M
2021-06-22 2,183.60 2,200.10 2,170.10 2,193.00 19.3M
2021-06-21 2,179.70 2,186.60 2,153.50 2,183.60 20.0M
2021-06-18 2,105.40 2,198.00 2,105.40 2,179.70 44.1M
2021-06-17 2,079.20 2,106.50 2,066.70 2,105.40 26.2M
2021-06-16 2,086.80 2,086.80 2,055.00 2,079.20 28.5M
2021-06-15 2,054.00 2,093.60 2,054.00 2,086.80 26.4M
2021-06-11 2,027.80 2,074.10 2,027.80 2,054.00 21.1M
2021-06-10 1,987.50 2,031.80 1,985.20 2,027.80 27.7M
2021-06-09 2,002.80 2,021.20 1,987.30 1,987.50 25.8M
2021-06-08 1,974.10 2,002.80 1,970.10 2,002.80 23.7M
2021-06-07 1,920.40 1,977.30 1,920.40 1,974.10 24.9M
2021-06-04 1,929.80 1,929.80 1,906.80 1,920.40 25.5M
2021-06-03 1,899.90 1,930.60 1,899.90 1,929.80 20.7M
2021-06-02 1,920.80 1,925.90 1,893.30 1,899.90 20.9M
2021-06-01 1,923.50 1,928.80 1,897.00 1,920.80 29.9M
2021-05-31 1,941.10 1,949.20 1,921.80 1,923.50 39.9M
2021-05-28 1,951.50 1,966.20 1,935.50 1,941.10 26.8M
2021-05-27 1,914.80 1,951.50 1,893.80 1,951.50 43.4M
2021-05-26 1,893.80 1,941.80 1,893.80 1,914.80 23.3M
2021-05-25 1,887.40 1,932.80 1,887.40 1,893.80 20.9M
2021-05-24 1,884.30 1,907.10 1,870.30 1,887.40 19.5M
2021-05-21 1,855.10 1,925.30 1,855.10 1,884.30 31.0M
2021-05-20 1,778.40 1,862.40 1,778.40 1,855.10 44.4M
2021-05-19 1,806.40 1,806.40 1,752.60 1,778.40 56.6M
2021-05-18 1,798.70 1,809.80 1,782.00 1,806.40 18.9M
2021-05-17 1,778.10 1,813.10 1,778.10 1,798.70 18.1M
2021-05-14 1,776.00 1,807.20 1,764.40 1,778.10 20.7M
2021-05-13 1,864.00 1,864.00 1,764.80 1,776.00 23.3M
2021-05-12 1,849.90 1,909.10 1,849.90 1,864.00 24.6M
2021-05-11 1,930.50 1,930.50 1,843.90 1,849.90 26.6M
2021-05-10 1,909.70 1,931.40 1,908.70 1,930.50 24.2M
2021-05-07 1,955.50 1,961.40 1,896.00 1,909.70 46.1M
2021-05-06 2,028.60 2,028.60 1,940.10 1,955.50 48.3M
2021-05-05 2,051.40 2,051.40 2,012.30 2,028.60 20.6M
2021-05-04 2,092.50 2,092.50 2,045.00 2,051.40 14.7M
2021-05-03 2,133.90 2,136.20 2,090.00 2,092.50 15.2M
2021-04-30 2,165.10 2,165.10 2,129.30 2,133.90 13.8M
2021-04-29 2,117.50 2,167.50 2,117.50 2,165.10 26.2M
2021-04-28 2,113.70 2,127.10 2,095.90 2,117.50 26.1M
2021-04-27 2,168.50 2,171.40 2,110.80 2,113.70 16.0M
2021-04-26 2,183.20 2,192.30 2,164.30 2,168.50 15.0M
2021-04-23 2,189.40 2,189.40 2,169.20 2,183.20 15.9M
2021-04-22 2,156.90 2,189.40 2,154.00 2,189.40 29.2M
2021-04-21 2,199.30 2,199.30 2,142.90 2,156.90 33.0M
2021-04-20 2,225.30 2,237.00 2,193.50 2,199.30 16.8M
2021-04-19 2,242.10 2,245.40 2,224.80 2,225.30 10.3M
2021-04-16 2,232.10 2,255.40 2,231.90 2,242.10 17.3M
2021-04-15 2,236.90 2,239.60 2,199.40 2,232.10 15.9M
2021-04-14 2,191.90 2,245.00 2,191.90 2,236.90 22.9M
2021-04-13 2,145.50 2,201.10 2,145.50 2,191.90 15.8M
2021-04-12 2,148.70 2,167.80 2,141.00 2,145.50 13.6M
2021-04-09 2,133.30 2,167.80 2,133.20 2,148.70 14.5M
2021-04-08 2,116.50 2,136.80 2,116.50 2,133.30 15.4M
2021-04-07 2,095.60 2,140.30 2,095.60 2,116.50 25.6M
2021-04-06 1,993.20 2,100.70 1,993.20 2,095.60 19.7M
2021-04-01 1,945.50 1,997.60 1,945.50 1,993.20 16.7M
2021-03-31 1,929.70 1,949.90 1,926.30 1,945.50 19.0M
2021-03-30 1,930.50 1,961.10 1,927.60 1,929.70 19.3M
2021-03-29 1,985.40 1,991.90 1,929.40 1,930.50 18.0M
2021-03-26 1,962.40 1,990.70 1,947.10 1,985.40 10.9M
2021-03-25 1,983.90 1,983.90 1,946.20 1,962.40 14.2M
2021-03-24 1,976.10 2,001.40 1,963.60 1,983.90 12.5M
2021-03-23 1,993.10 2,013.20 1,973.10 1,976.10 16.4M
2021-03-22 1,986.10 2,011.80 1,978.50 1,993.10 13.9M
2021-03-19 1,986.60 1,991.60 1,934.20 1,986.10 33.6M
2021-03-18 2,012.10 2,012.10 1,983.50 1,986.60 20.3M
2021-03-17 1,998.10 2,015.00 1,976.60 2,012.10 14.6M
2021-03-16 1,940.80 2,004.50 1,940.80 1,998.10 18.7M
2021-03-15 1,978.20 1,978.20 1,934.80 1,940.80 14.1M
2021-03-12 1,933.00 1,991.40 1,933.00 1,978.20 13.0M
2021-03-11 1,964.70 1,968.90 1,880.70 1,933.00 22.1M
2021-03-10 1,904.60 2,012.00 1,904.60 1,964.70 20.1M
2021-03-09 1,937.70 1,937.70 1,831.00 1,904.60 29.3M
2021-03-08 1,960.00 2,019.90 1,936.80 1,937.70 19.0M
2021-03-05 1,991.40 1,991.40 1,900.30 1,960.00 31.2M
2021-03-04 2,021.50 2,021.50 1,970.20 1,991.40 26.5M
2021-03-03 2,051.10 2,051.10 2,001.70 2,021.50 16.4M
2021-03-02 2,065.70 2,127.50 2,049.00 2,051.10 21.2M
2021-03-01 2,006.20 2,085.60 2,006.20 2,065.70 22.4M
2021-02-26 2,117.70 2,117.70 1,965.30 2,006.20 38.8M
2021-02-25 2,110.90 2,135.90 2,110.90 2,117.70 26.4M
2021-02-24 2,168.90 2,168.90 2,098.60 2,110.90 28.7M
2021-02-23 2,260.60 2,260.60 2,148.50 2,168.90 28.2M
2021-02-22 2,300.50 2,323.60 2,260.60 2,260.60 22.9M
2021-02-19 2,299.70 2,352.30 2,298.70 2,300.50 20.9M
2021-02-18 2,297.30 2,325.80 2,279.10 2,299.70 27.0M
2021-02-17 2,345.70 2,345.70 2,264.60 2,297.30 43.5M
2021-02-16 2,355.90 2,370.00 2,321.60 2,345.70 28.8M
2021-02-15 2,332.50 2,369.60 2,332.50 2,355.90 28.2M
2021-02-12 2,356.80 2,383.70 2,332.50 2,332.50 8.8M
2021-02-11 2,408.00 2,417.20 2,354.20 2,356.80 22.1M
2021-02-10 2,335.10 2,414.20 2,335.10 2,408.00 22.9M
2021-02-09 2,359.70 2,394.90 2,335.10 2,335.10 20.1M
2021-02-08 2,340.80 2,386.20 2,340.80 2,359.70 16.5M
2021-02-05 2,287.00 2,340.80 2,287.00 2,340.80 19.9M
2021-02-04 2,295.80 2,308.90 2,285.20 2,287.00 16.0M
2021-02-03 2,301.00 2,337.30 2,295.80 2,295.80 18.1M
2021-02-02 2,213.10 2,313.90 2,213.10 2,301.00 22.7M
2021-02-01 2,207.30 2,222.70 2,148.00 2,213.10 19.0M
2021-01-29 2,221.70 2,285.60 2,205.70 2,207.30 22.5M
2021-01-28 2,332.70 2,332.70 2,219.20 2,221.70 20.3M
2021-01-27 2,300.30 2,361.10 2,284.80 2,332.70 20.0M
2021-01-25 2,276.10 2,319.30 2,274.30 2,300.30 14.8M
2021-01-22 2,324.00 2,335.20 2,270.50 2,276.10 21.5M
2021-01-21 2,262.80 2,333.90 2,262.80 2,324.00 26.1M
2021-01-20 2,206.70 2,280.30 2,206.70 2,262.80 22.3M
2021-01-19 2,173.10 2,208.50 2,173.10 2,206.70 19.1M
2021-01-18 2,167.70 2,221.90 2,159.50 2,173.10 14.9M
2021-01-15 2,112.00 2,188.60 2,112.00 2,167.70 16.5M
2021-01-14 2,016.70 2,112.00 2,016.70 2,112.00 14.8M
2021-01-13 2,044.70 2,044.70 2,000.30 2,016.70 16.2M
2021-01-12 2,068.40 2,068.40 2,041.60 2,044.70 20.0M
2021-01-11 2,115.90 2,116.90 2,062.30 2,068.40 24.4M
2021-01-08 2,065.40 2,115.90 2,065.40 2,115.90 18.9M
2021-01-07 2,128.10 2,137.00 2,042.50 2,065.40 22.4M
2021-01-06 2,206.10 2,207.30 2,122.90 2,128.10 20.7M
2021-01-05 2,205.80 2,214.40 2,191.40 2,206.10 21.0M
2021-01-04 2,199.00 2,232.00 2,199.00 2,205.80 20.8M