S&P/ASX 200 Materials

AXMJ
🏛️ australia →
19,198.20
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 16,258.40 16,258.40 16,194.10 16,194.10 717.0K
10:01 16,193.70 16,201.80 16,193.70 16,201.80 84.5K
10:02 16,200.00 16,200.00 16,191.90 16,191.90 496.3K
10:03 16,197.90 16,199.40 16,197.90 16,199.40 21.2K
10:04 16,199.60 16,206.10 16,199.60 16,206.10 789.4K
10:05 16,209.30 16,209.30 16,209.20 16,209.20 116.4K
10:06 16,209.00 16,212.90 16,209.00 16,212.90 137.8K
10:07 16,209.50 16,209.50 16,207.60 16,207.60 897.9K
10:08 16,219.00 16,221.40 16,219.00 16,221.40 1,185.3K
10:09 16,226.70 16,230.50 16,226.70 16,230.50 1,390.5K
10:10 16,233.60 16,247.80 16,233.60 16,247.80 445.5K
10:11 16,236.60 16,242.80 16,236.60 16,242.80 150.6K
10:12 16,238.50 16,240.60 16,238.50 16,240.60 838.1K
10:13 16,238.00 16,243.90 16,238.00 16,243.90 1,014.6K
10:14 16,245.20 16,245.20 16,244.20 16,244.20 523.4K
10:15 16,254.70 16,256.40 16,254.70 16,256.40 297.7K
10:16 16,255.20 16,256.40 16,255.20 16,256.40 458.2K
10:17 16,257.70 16,261.70 16,257.70 16,261.70 235.4K
10:18 16,263.00 16,263.00 16,259.80 16,259.80 478.7K
10:19 16,259.80 16,259.80 16,259.60 16,259.60 93.6K
10:20 16,257.60 16,263.90 16,257.60 16,263.90 844.4K
10:21 16,266.00 16,266.00 16,255.10 16,255.10 133.0K
10:22 16,257.30 16,257.30 16,256.70 16,256.70 83.7K
10:23 16,257.20 16,257.20 16,252.00 16,252.00 397.0K
10:24 16,253.20 16,254.50 16,253.20 16,254.50 931.5K
10:25 16,254.90 16,255.10 16,254.90 16,255.10 99.6K
10:26 16,253.70 16,253.70 16,252.10 16,252.10 195.3K
10:27 16,253.70 16,255.90 16,253.70 16,255.90 307.1K
10:28 16,259.80 16,259.80 16,256.30 16,256.30 87.4K
10:29 16,259.90 16,259.90 16,257.70 16,257.70 152.2K
10:30 16,263.90 16,263.90 16,257.90 16,257.90 110.1K
10:31 16,254.30 16,254.30 16,250.10 16,250.10 208.0K
10:32 16,246.20 16,246.20 16,245.10 16,245.10 131.3K
10:33 16,242.60 16,249.00 16,242.60 16,249.00 681.5K
10:34 16,250.80 16,250.80 16,243.80 16,243.80 482.9K
10:35 16,243.60 16,246.80 16,243.60 16,246.80 100.6K
10:36 16,245.50 16,245.60 16,245.50 16,245.60 87.9K
10:37 16,247.20 16,247.20 16,242.20 16,242.20 44.2K
10:38 16,239.80 16,241.40 16,239.80 16,241.40 351.6K
10:39 16,244.90 16,245.20 16,244.90 16,245.20 55.7K
10:40 16,245.20 16,245.20 16,244.40 16,244.40 239.4K
10:41 16,247.40 16,247.40 16,245.70 16,245.70 46.5K
10:42 16,248.10 16,249.30 16,248.10 16,249.30 50.8K
10:43 16,246.90 16,246.90 16,240.80 16,240.80 176.8K
10:44 16,242.90 16,242.90 16,242.30 16,242.30 324.1K
10:45 16,242.60 16,243.30 16,242.60 16,243.30 205.9K
10:46 16,241.80 16,241.80 16,240.80 16,240.80 262.9K
10:47 16,241.80 16,241.80 16,239.30 16,239.30 107.6K
10:48 16,237.30 16,237.30 16,234.90 16,234.90 1,232.7K
10:49 16,233.30 16,233.30 16,233.00 16,233.00 170.2K
10:50 16,232.60 16,232.60 16,232.50 16,232.50 61.7K
10:51 16,230.00 16,230.00 16,225.90 16,225.90 97.8K
10:52 16,225.70 16,226.10 16,225.70 16,226.10 229.9K
10:53 16,226.60 16,227.30 16,226.60 16,227.30 50.6K
10:54 16,224.40 16,224.40 16,224.40 16,224.40 166.1K
10:55 16,224.60 16,224.60 16,221.80 16,221.80 451.4K
10:56 16,217.20 16,220.10 16,217.20 16,220.10 79.6K
10:57 16,222.30 16,222.30 16,221.90 16,221.90 206.6K
10:58 16,222.50 16,224.20 16,222.50 16,224.20 68.0K
10:59 16,225.30 16,225.60 16,225.30 16,225.60 90.2K
11:00 16,227.20 16,233.10 16,227.20 16,233.10 167.4K
11:01 16,231.40 16,235.50 16,231.40 16,235.50 130.9K
11:02 16,233.20 16,233.20 16,231.60 16,231.60 374.1K
11:03 16,233.30 16,233.30 16,228.60 16,228.60 156.3K
11:04 16,230.50 16,232.30 16,230.50 16,232.30 201.0K
11:05 16,238.40 16,238.40 16,238.30 16,238.30 389.9K
11:06 16,240.80 16,240.80 16,240.60 16,240.60 81.9K
11:07 16,237.70 16,237.70 16,234.90 16,234.90 294.0K
11:08 16,234.50 16,234.50 16,234.20 16,234.20 230.4K
11:09 16,233.40 16,233.40 16,222.90 16,222.90 39.9K
11:10 16,216.20 16,216.20 16,212.70 16,212.70 596.7K
11:11 16,209.00 16,213.00 16,209.00 16,213.00 111.0K
11:12 16,212.40 16,213.70 16,212.40 16,213.70 148.7K
11:13 16,210.30 16,213.60 16,210.30 16,213.60 119.7K
11:14 16,213.90 16,213.90 16,208.30 16,208.30 50.2K
11:15 16,207.60 16,207.60 16,207.60 16,207.60 91.7K
11:16 16,207.80 16,207.80 16,206.40 16,206.40 156.9K
11:17 16,198.00 16,198.00 16,195.40 16,195.40 120.3K
11:18 16,189.70 16,189.90 16,189.70 16,189.90 214.0K
11:19 16,189.50 16,189.50 16,185.10 16,185.10 59.6K
11:20 16,184.80 16,191.00 16,184.80 16,191.00 78.4K
11:21 16,188.30 16,188.30 16,183.90 16,183.90 230.6K
11:22 16,183.70 16,185.50 16,183.70 16,185.50 77.9K
11:23 16,184.50 16,184.60 16,184.50 16,184.60 917.0K
11:24 16,187.70 16,188.80 16,187.70 16,188.80 62.7K
11:25 16,194.30 16,194.30 16,192.00 16,192.00 131.9K
11:26 16,188.80 16,188.80 16,182.70 16,182.70 101.2K
11:27 16,184.70 16,184.70 16,182.50 16,182.50 46.5K
11:28 16,179.90 16,181.90 16,179.90 16,181.90 73.9K
11:29 16,178.80 16,178.80 16,178.50 16,178.50 253.9K
11:30 16,176.40 16,178.70 16,176.40 16,178.70 209.4K
11:31 16,180.50 16,181.00 16,180.50 16,181.00 113.0K
11:32 16,185.70 16,185.70 16,183.30 16,183.30 299.8K
11:33 16,182.70 16,187.70 16,182.70 16,187.70 96.1K
11:34 16,188.10 16,191.10 16,188.10 16,191.10 102.6K
11:35 16,190.80 16,192.40 16,190.80 16,192.40 60.5K
11:36 16,196.40 16,196.40 16,192.00 16,192.00 59.5K
11:37 16,192.70 16,193.40 16,192.70 16,193.40 81.7K
11:38 16,193.30 16,195.80 16,193.30 16,195.80 139.3K
11:39 16,198.40 16,198.40 16,197.40 16,197.40 478.3K
11:40 16,200.20 16,203.80 16,200.20 16,203.80 378.2K
11:41 16,206.80 16,207.60 16,206.80 16,207.60 51.1K
11:42 16,206.40 16,208.00 16,206.40 16,208.00 78.4K
11:43 16,209.00 16,210.60 16,209.00 16,210.60 212.6K
11:44 16,213.50 16,214.30 16,213.50 16,214.30 152.8K
11:45 16,214.50 16,214.50 16,212.00 16,212.00 76.8K
11:46 16,212.80 16,217.50 16,212.80 16,217.50 119.0K
11:47 16,216.70 16,219.10 16,216.70 16,219.10 132.7K
11:48 16,219.60 16,219.60 16,218.90 16,218.90 61.6K
11:49 16,218.80 16,218.80 16,216.80 16,216.80 85.2K
11:50 16,217.40 16,217.40 16,215.90 16,215.90 93.6K
11:51 16,214.10 16,214.10 16,213.20 16,213.20 401.2K
11:52 16,216.00 16,216.00 16,215.70 16,215.70 89.3K
11:53 16,214.10 16,216.30 16,214.10 16,216.30 160.0K
11:54 16,214.00 16,214.00 16,207.50 16,207.50 394.1K
11:55 16,209.70 16,210.30 16,209.70 16,210.30 151.3K
11:56 16,210.90 16,210.90 16,208.10 16,208.10 101.6K
11:57 16,207.10 16,207.10 16,203.90 16,203.90 545.5K
11:58 16,202.60 16,205.40 16,202.60 16,205.40 242.5K
11:59 16,204.50 16,204.50 16,200.00 16,200.00 60.3K
12:00 16,200.40 16,203.60 16,200.40 16,203.60 147.2K
12:01 16,200.20 16,200.20 16,197.00 16,197.00 326.5K
12:02 16,199.50 16,199.50 16,198.30 16,198.30 98.2K
12:03 16,196.10 16,202.60 16,196.10 16,202.60 67.4K
12:04 16,205.20 16,205.30 16,205.20 16,205.30 141.7K
12:05 16,205.60 16,205.60 16,204.60 16,204.60 58.7K
12:06 16,204.80 16,207.30 16,204.80 16,207.30 64.1K
12:07 16,203.30 16,203.30 16,201.80 16,201.80 74.8K
12:08 16,196.80 16,196.80 16,194.50 16,194.50 234.8K
12:09 16,195.10 16,196.40 16,195.10 16,196.40 51.8K
12:10 16,188.40 16,191.10 16,188.40 16,191.10 181.6K
12:11 16,189.00 16,189.00 16,187.10 16,187.10 61.7K
12:12 16,181.60 16,181.60 16,178.70 16,178.70 41.4K
12:13 16,183.00 16,183.00 16,181.10 16,181.10 151.1K
12:14 16,182.30 16,182.30 16,180.60 16,180.60 58.5K
12:15 16,180.60 16,180.90 16,180.60 16,180.90 144.7K
12:16 16,185.40 16,186.00 16,185.40 16,186.00 136.8K
12:17 16,188.20 16,188.20 16,185.70 16,185.70 89.8K
12:18 16,186.30 16,187.80 16,186.30 16,187.80 106.7K
12:19 16,180.10 16,180.10 16,178.40 16,178.40 194.5K
12:20 16,176.20 16,176.20 16,175.40 16,175.40 270.2K
12:21 16,175.70 16,175.70 16,175.40 16,175.40 65.6K
12:22 16,174.90 16,176.50 16,174.90 16,176.50 56.8K
12:23 16,175.20 16,175.20 16,174.90 16,174.90 265.5K
12:24 16,173.70 16,173.70 16,173.10 16,173.10 96.7K
12:25 16,171.20 16,175.50 16,171.20 16,175.50 112.3K
12:26 16,175.40 16,175.40 16,173.70 16,173.70 104.2K
12:27 16,177.20 16,177.80 16,177.20 16,177.80 117.3K
12:28 16,177.20 16,177.20 16,177.20 16,177.20 56.3K
12:29 16,182.50 16,184.20 16,182.50 16,184.20 208.0K
12:30 16,186.30 16,186.30 16,183.60 16,183.60 387.4K
12:31 16,185.60 16,185.60 16,185.60 16,185.60 163.6K
12:32 16,185.10 16,185.10 16,183.70 16,183.70 198.6K
12:33 16,184.30 16,184.70 16,184.30 16,184.70 113.2K
12:34 16,184.40 16,184.40 16,183.60 16,183.60 44.8K
12:35 16,181.60 16,181.60 16,180.70 16,180.70 202.7K
12:36 16,177.40 16,178.30 16,177.40 16,178.30 263.0K
12:37 16,176.60 16,176.60 16,175.30 16,175.30 122.9K
12:38 16,175.30 16,176.80 16,175.30 16,176.80 58.1K
12:39 16,176.90 16,181.00 16,176.90 16,181.00 75.2K
12:40 16,181.70 16,184.30 16,181.70 16,184.30 255.9K
12:41 16,179.60 16,179.60 16,177.20 16,177.20 131.8K
12:42 16,174.70 16,174.90 16,174.70 16,174.90 237.9K
12:43 16,176.20 16,176.20 16,163.10 16,163.10 398.0K
12:44 16,166.20 16,166.20 16,164.50 16,164.50 168.1K
12:45 16,165.90 16,168.00 16,165.90 16,168.00 133.5K
12:46 16,167.20 16,167.20 16,165.30 16,165.30 56.6K
12:47 16,168.40 16,168.40 16,164.90 16,164.90 494.0K
12:48 16,164.60 16,166.80 16,164.60 16,166.80 124.7K
12:49 16,168.30 16,168.30 16,166.90 16,166.90 31.6K
12:50 16,164.00 16,165.30 16,164.00 16,165.30 124.1K
12:51 16,164.90 16,164.90 16,162.60 16,162.60 110.0K
12:52 16,166.30 16,166.30 16,165.80 16,165.80 116.2K
12:53 16,170.00 16,171.30 16,170.00 16,171.30 75.9K
12:54 16,170.90 16,171.80 16,170.90 16,171.80 133.2K
12:55 16,169.70 16,169.70 16,169.60 16,169.60 95.0K
12:56 16,171.60 16,174.80 16,171.60 16,174.80 147.2K
12:57 16,177.70 16,177.70 16,176.70 16,176.70 105.5K
12:58 16,180.20 16,180.20 16,178.40 16,178.40 155.0K
12:59 16,180.80 16,180.80 16,179.30 16,179.30 67.6K
13:00 16,178.00 16,179.50 16,178.00 16,179.50 171.4K
13:01 16,180.50 16,182.50 16,180.50 16,182.50 392.6K
13:02 16,184.00 16,186.10 16,184.00 16,186.10 91.0K
13:03 16,183.70 16,183.70 16,180.90 16,180.90 77.2K
13:04 16,182.90 16,182.90 16,179.10 16,179.10 89.7K
13:05 16,182.50 16,182.50 16,179.90 16,179.90 148.5K
13:06 16,182.10 16,182.10 16,182.10 16,182.10 131.9K
13:07 16,177.10 16,177.10 16,175.80 16,175.80 41.0K
13:08 16,176.70 16,176.70 16,173.50 16,173.50 217.3K
13:09 16,173.50 16,174.00 16,173.50 16,174.00 52.2K
13:10 16,173.70 16,173.70 16,173.40 16,173.40 45.1K
13:11 16,172.40 16,178.10 16,172.40 16,178.10 77.7K
13:12 16,176.90 16,176.90 16,176.00 16,176.00 96.7K
13:13 16,175.60 16,175.60 16,175.00 16,175.00 38.0K
13:14 16,177.20 16,179.60 16,177.20 16,179.60 78.8K
13:15 16,181.80 16,182.80 16,181.80 16,182.80 98.0K
13:16 16,184.20 16,186.60 16,184.20 16,186.60 128.1K
13:17 16,185.70 16,185.70 16,184.80 16,184.80 190.5K
13:18 16,186.30 16,193.70 16,186.30 16,193.70 513.4K
13:19 16,192.00 16,192.00 16,190.40 16,190.40 87.4K
13:20 16,190.60 16,190.60 16,188.40 16,188.40 52.3K
13:21 16,186.50 16,186.50 16,183.20 16,183.20 109.4K
13:22 16,182.30 16,182.40 16,182.30 16,182.40 59.0K
13:23 16,178.10 16,178.50 16,178.10 16,178.50 50.3K
13:24 16,183.60 16,185.60 16,183.60 16,185.60 127.1K
13:25 16,187.70 16,187.70 16,187.00 16,187.00 161.1K
13:26 16,183.20 16,184.00 16,183.20 16,184.00 44.6K
13:27 16,184.20 16,184.20 16,182.90 16,182.90 126.8K
13:28 16,183.40 16,186.00 16,183.40 16,186.00 282.9K
13:29 16,191.10 16,191.90 16,191.10 16,191.90 449.4K
13:30 16,190.70 16,190.70 16,185.60 16,185.60 717.1K
13:31 16,183.90 16,183.90 16,177.30 16,177.30 109.6K
13:32 16,176.70 16,176.70 16,176.20 16,176.20 40.2K
13:33 16,176.10 16,176.10 16,173.60 16,173.60 122.0K
13:34 16,174.20 16,175.80 16,174.20 16,175.80 93.8K
13:35 16,174.00 16,175.70 16,174.00 16,175.70 128.3K
13:36 16,176.10 16,176.10 16,174.30 16,174.30 190.4K
13:37 16,173.40 16,173.60 16,173.40 16,173.60 76.4K
13:38 16,173.80 16,173.80 16,171.60 16,171.60 176.5K
13:39 16,172.80 16,172.80 16,171.30 16,171.30 86.2K
13:40 16,171.40 16,171.70 16,171.40 16,171.70 71.4K
13:41 16,172.60 16,172.60 16,170.90 16,170.90 77.2K
13:42 16,170.50 16,170.50 16,169.60 16,169.60 116.6K
13:43 16,168.10 16,169.30 16,168.10 16,169.30 114.2K
13:44 16,172.30 16,172.30 16,172.10 16,172.10 180.5K
13:45 16,171.30 16,172.40 16,171.30 16,172.40 327.1K
13:46 16,172.10 16,175.20 16,172.10 16,175.20 1,313.1K
13:47 16,173.90 16,174.60 16,173.90 16,174.60 422.0K
13:48 16,171.30 16,171.80 16,171.30 16,171.80 804.0K
13:49 16,171.50 16,175.00 16,171.50 16,175.00 173.3K
13:50 16,175.70 16,177.50 16,175.70 16,177.50 89.7K
13:51 16,180.10 16,180.10 16,179.60 16,179.60 76.8K
13:52 16,180.00 16,182.50 16,180.00 16,182.50 298.5K
13:53 16,180.10 16,180.80 16,180.10 16,180.80 164.9K
13:54 16,181.40 16,181.40 16,179.50 16,179.50 137.6K
13:55 16,182.50 16,182.50 16,181.20 16,181.20 507.5K
13:56 16,182.10 16,182.10 16,181.40 16,181.40 338.4K
13:57 16,178.80 16,182.10 16,178.80 16,182.10 179.4K
13:58 16,186.30 16,186.30 16,185.80 16,185.80 190.9K
13:59 16,184.30 16,200.50 16,184.30 16,200.50 338.9K
14:00 16,200.50 16,200.50 16,200.50 16,200.50 69.3K
14:01 16,200.50 16,200.50 16,200.50 16,200.50 0.0K
14:02 16,200.50 16,200.50 16,200.50 16,200.50 0.0K
14:03 16,200.50 16,200.50 16,200.50 16,200.50 0.0K
14:04 16,200.50 16,200.50 16,200.50 16,200.50 0.0K
14:05 16,200.50 16,200.50 16,200.50 16,200.50 0.0K
14:06 16,200.50 16,200.50 16,200.50 16,200.50 0.0K
14:07 16,200.50 16,200.50 16,200.50 16,200.50 0.0K
14:08 16,200.50 16,200.50 16,200.50 16,200.50 0.0K
14:09 16,200.50 16,200.50 16,200.50 16,200.50 0.0K
14:10 16,200.50 16,204.50 16,200.50 16,204.50 12,847.8K
14:11 16,204.50 16,204.50 16,204.50 16,204.50 0.0K
14:12 16,204.50 16,204.50 16,204.50 16,204.50 198.2K
14:13 16,204.50 16,204.50 16,204.50 16,204.50 0.0K
14:14 16,204.50 16,204.50 16,204.50 16,204.50 0.0K
14:15 16,204.50 16,204.50 16,204.50 16,204.50 380.0K
14:16 16,204.50 16,204.50 16,204.50 16,204.50 0.0K
14:17 16,204.50 16,204.50 16,204.50 16,204.50 0.0K
15:21 16,204.50 16,204.50 16,204.50 16,204.50 839.8K
16:04 16,204.50 16,204.50 16,204.50 16,204.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available