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 16,262.10 16,262.10 16,176.60 16,176.60 834.4K
10:01 16,178.40 16,178.40 16,175.20 16,175.20 51.8K
10:02 16,179.50 16,179.50 16,179.40 16,179.40 257.9K
10:03 16,166.20 16,169.80 16,166.20 16,169.80 95.9K
10:04 16,168.80 16,168.80 16,154.50 16,154.50 1,015.3K
10:05 16,149.50 16,149.50 16,149.10 16,149.10 261.9K
10:06 16,146.70 16,146.90 16,146.70 16,146.90 81.3K
10:07 16,113.30 16,117.10 16,113.30 16,117.10 521.0K
10:08 16,109.70 16,112.90 16,109.70 16,112.90 70.8K
10:09 16,098.10 16,098.90 16,098.10 16,098.90 480.1K
10:10 16,097.90 16,097.90 16,091.20 16,091.20 148.0K
10:11 16,095.90 16,099.80 16,095.90 16,099.80 237.8K
10:12 16,097.80 16,097.80 16,089.00 16,089.00 330.9K
10:13 16,086.90 16,092.30 16,086.90 16,092.30 153.6K
10:14 16,092.80 16,099.20 16,092.80 16,099.20 127.7K
10:15 16,097.30 16,097.30 16,096.80 16,096.80 73.1K
10:16 16,097.10 16,106.30 16,097.10 16,106.30 85.3K
10:17 16,102.70 16,106.70 16,102.70 16,106.70 222.2K
10:18 16,107.60 16,110.50 16,107.60 16,110.50 1,193.1K
10:19 16,111.30 16,114.00 16,111.30 16,114.00 266.0K
10:20 16,117.80 16,117.80 16,114.40 16,114.40 87.5K
10:21 16,111.20 16,112.20 16,111.20 16,112.20 58.3K
10:22 16,115.30 16,118.80 16,115.30 16,118.80 33.3K
10:23 16,119.40 16,119.40 16,119.10 16,119.10 30.6K
10:24 16,119.00 16,119.00 16,118.90 16,118.90 248.9K
10:25 16,119.50 16,120.00 16,119.50 16,120.00 46.3K
10:26 16,118.60 16,120.00 16,118.60 16,120.00 173.9K
10:27 16,122.10 16,122.70 16,122.10 16,122.70 103.7K
10:28 16,120.70 16,120.70 16,118.90 16,118.90 45.0K
10:29 16,119.00 16,119.00 16,116.00 16,116.00 66.4K
10:30 16,116.40 16,116.40 16,116.20 16,116.20 51.3K
10:31 16,117.40 16,118.90 16,117.40 16,118.90 88.4K
10:32 16,114.30 16,116.80 16,114.30 16,116.80 75.8K
10:33 16,117.40 16,117.50 16,117.40 16,117.50 35.8K
10:34 16,116.90 16,116.90 16,113.60 16,113.60 97.2K
10:35 16,111.70 16,113.10 16,111.70 16,113.10 206.2K
10:36 16,109.30 16,113.00 16,109.30 16,113.00 90.7K
10:37 16,116.30 16,116.30 16,115.60 16,115.60 88.7K
10:38 16,114.80 16,116.20 16,114.80 16,116.20 47.0K
10:39 16,111.10 16,115.60 16,111.10 16,115.60 1,009.8K
10:40 16,114.00 16,114.40 16,114.00 16,114.40 402.7K
10:41 16,112.80 16,112.80 16,112.50 16,112.50 175.1K
10:42 16,115.10 16,115.10 16,109.90 16,109.90 1,291.3K
10:43 16,111.30 16,111.30 16,109.40 16,109.40 267.0K
10:44 16,110.20 16,110.20 16,107.10 16,107.10 145.4K
10:45 16,107.50 16,107.50 16,104.80 16,104.80 181.7K
10:46 16,106.60 16,106.60 16,102.90 16,102.90 116.3K
10:47 16,103.20 16,103.20 16,101.60 16,101.60 241.1K
10:48 16,100.80 16,100.80 16,094.80 16,094.80 294.7K
10:49 16,095.40 16,097.80 16,095.40 16,097.80 83.7K
10:50 16,093.50 16,093.50 16,088.80 16,088.80 81.7K
10:51 16,089.00 16,089.00 16,088.40 16,088.40 245.1K
10:52 16,088.20 16,088.20 16,084.20 16,084.20 221.0K
10:53 16,085.40 16,085.40 16,080.60 16,080.60 141.5K
10:54 16,079.00 16,087.10 16,079.00 16,087.10 291.3K
10:55 16,085.60 16,087.40 16,085.60 16,087.40 164.3K
10:56 16,086.30 16,088.10 16,086.30 16,088.10 105.1K
10:57 16,089.30 16,089.30 16,086.20 16,086.20 246.2K
10:58 16,085.30 16,086.70 16,085.30 16,086.70 213.9K
10:59 16,087.70 16,097.60 16,087.70 16,097.60 326.8K
11:00 16,093.00 16,093.20 16,093.00 16,093.20 250.4K
11:01 16,092.00 16,092.00 16,090.20 16,090.20 99.6K
11:02 16,098.30 16,098.30 16,098.10 16,098.10 188.6K
11:03 16,100.70 16,100.70 16,098.70 16,098.70 151.0K
11:04 16,091.30 16,091.30 16,090.20 16,090.20 88.6K
11:05 16,090.20 16,093.10 16,090.20 16,093.10 132.1K
11:06 16,094.70 16,096.80 16,094.70 16,096.80 81.0K
11:07 16,097.30 16,097.30 16,094.20 16,094.20 50.3K
11:08 16,090.90 16,090.90 16,087.60 16,087.60 236.9K
11:09 16,094.00 16,094.10 16,094.00 16,094.10 125.4K
11:10 16,094.20 16,095.10 16,094.20 16,095.10 221.1K
11:11 16,093.40 16,093.40 16,089.70 16,089.70 209.3K
11:12 16,090.30 16,090.30 16,090.00 16,090.00 95.5K
11:13 16,091.10 16,091.40 16,091.10 16,091.40 144.0K
11:14 16,090.50 16,090.80 16,090.50 16,090.80 50.8K
11:15 16,089.50 16,090.00 16,089.50 16,090.00 91.8K
11:16 16,086.60 16,088.40 16,086.60 16,088.40 154.7K
11:17 16,088.00 16,088.80 16,088.00 16,088.80 67.2K
11:18 16,090.40 16,090.70 16,090.40 16,090.70 95.4K
11:19 16,088.60 16,089.10 16,088.60 16,089.10 67.0K
11:20 16,086.70 16,086.70 16,085.70 16,085.70 38.7K
11:21 16,085.70 16,085.70 16,085.00 16,085.00 51.3K
11:22 16,087.90 16,088.00 16,087.90 16,088.00 51.8K
11:23 16,085.40 16,087.00 16,085.40 16,087.00 184.7K
11:24 16,090.00 16,090.50 16,090.00 16,090.50 63.2K
11:25 16,092.40 16,092.40 16,088.50 16,088.50 177.6K
11:26 16,088.30 16,089.90 16,088.30 16,089.90 126.7K
11:27 16,092.30 16,092.30 16,089.20 16,089.20 82.8K
11:28 16,090.00 16,095.20 16,090.00 16,095.20 85.0K
11:29 16,094.00 16,095.00 16,094.00 16,095.00 190.7K
11:30 16,098.90 16,098.90 16,096.80 16,096.80 148.4K
11:31 16,097.70 16,099.50 16,097.70 16,099.50 58.9K
11:32 16,098.40 16,098.40 16,095.80 16,095.80 24.3K
11:33 16,095.00 16,095.60 16,095.00 16,095.60 88.4K
11:34 16,096.30 16,096.30 16,094.60 16,094.60 85.9K
11:35 16,098.50 16,098.50 16,095.40 16,095.40 79.6K
11:36 16,095.30 16,096.00 16,095.30 16,096.00 39.7K
11:37 16,094.20 16,095.20 16,094.20 16,095.20 185.0K
11:38 16,097.80 16,097.80 16,097.80 16,097.80 302.3K
11:39 16,101.10 16,101.70 16,101.10 16,101.70 72.2K
11:40 16,101.20 16,101.20 16,101.00 16,101.00 88.5K
11:41 16,101.00 16,101.00 16,099.70 16,099.70 211.7K
11:42 16,101.40 16,101.40 16,101.20 16,101.20 52.7K
11:43 16,100.50 16,100.50 16,100.00 16,100.00 159.0K
11:44 16,100.00 16,103.10 16,100.00 16,103.10 151.2K
11:45 16,103.80 16,103.80 16,097.90 16,097.90 347.3K
11:46 16,098.70 16,099.20 16,098.70 16,099.20 105.3K
11:47 16,105.90 16,110.30 16,105.90 16,110.30 261.2K
11:48 16,108.80 16,108.80 16,106.80 16,106.80 45.0K
11:49 16,108.00 16,111.30 16,108.00 16,111.30 176.8K
11:50 16,111.90 16,112.90 16,111.90 16,112.90 67.8K
11:51 16,116.50 16,116.50 16,115.00 16,115.00 302.4K
11:52 16,114.00 16,114.20 16,114.00 16,114.20 50.3K
11:53 16,115.10 16,115.10 16,112.10 16,112.10 163.4K
11:54 16,110.90 16,110.90 16,109.10 16,109.10 212.3K
11:55 16,110.90 16,110.90 16,109.50 16,109.50 103.0K
11:56 16,109.90 16,109.90 16,107.10 16,107.10 281.4K
11:57 16,101.30 16,105.30 16,101.30 16,105.30 528.2K
11:58 16,105.50 16,107.40 16,105.50 16,107.40 1,098.4K
11:59 16,106.80 16,106.90 16,106.80 16,106.90 61.8K
12:00 16,107.30 16,112.10 16,107.30 16,112.10 249.4K
12:01 16,112.20 16,112.20 16,109.10 16,109.10 146.6K
12:02 16,108.70 16,111.40 16,108.70 16,111.40 170.9K
12:03 16,110.20 16,110.20 16,107.10 16,107.10 544.4K
12:04 16,106.30 16,107.60 16,106.30 16,107.60 152.9K
12:05 16,107.40 16,107.40 16,106.50 16,106.50 241.7K
12:06 16,102.50 16,102.50 16,101.20 16,101.20 133.0K
12:07 16,101.80 16,103.10 16,101.80 16,103.10 71.6K
12:08 16,102.50 16,105.10 16,102.50 16,105.10 101.0K
12:09 16,104.40 16,104.40 16,101.40 16,101.40 56.4K
12:10 16,098.80 16,106.10 16,098.80 16,106.10 263.2K
12:11 16,107.10 16,107.10 16,106.80 16,106.80 76.1K
12:12 16,109.40 16,109.40 16,106.90 16,106.90 66.9K
12:13 16,107.20 16,111.00 16,107.20 16,111.00 196.5K
12:14 16,109.50 16,109.50 16,108.80 16,108.80 115.2K
12:15 16,107.60 16,109.00 16,107.60 16,109.00 223.5K
12:16 16,109.60 16,109.60 16,108.10 16,108.10 141.6K
12:17 16,108.00 16,108.70 16,108.00 16,108.70 179.1K
12:18 16,111.80 16,113.80 16,111.80 16,113.80 706.1K
12:19 16,108.80 16,108.80 16,108.40 16,108.40 73.7K
12:20 16,113.50 16,113.50 16,111.90 16,111.90 44.3K
12:21 16,110.90 16,112.80 16,110.90 16,112.80 1,060.7K
12:22 16,118.20 16,118.20 16,117.30 16,117.30 113.8K
12:23 16,120.00 16,120.00 16,117.90 16,117.90 200.4K
12:24 16,118.40 16,118.40 16,114.60 16,114.60 119.1K
12:25 16,115.90 16,115.90 16,113.90 16,113.90 404.4K
12:26 16,111.90 16,112.10 16,111.90 16,112.10 129.6K
12:27 16,110.20 16,110.20 16,106.30 16,106.30 151.5K
12:28 16,107.20 16,108.00 16,107.20 16,108.00 72.0K
12:29 16,109.90 16,109.90 16,109.10 16,109.10 154.9K
12:30 16,115.40 16,121.60 16,115.40 16,121.60 612.7K
12:31 16,123.30 16,124.20 16,123.30 16,124.20 105.5K
12:32 16,127.00 16,127.00 16,126.60 16,126.60 337.5K
12:33 16,127.10 16,127.10 16,123.60 16,123.60 165.5K
12:34 16,132.70 16,132.70 16,131.10 16,131.10 97.3K
12:35 16,132.30 16,133.50 16,132.30 16,133.50 63.5K
12:36 16,132.20 16,132.20 16,131.40 16,131.40 101.0K
12:37 16,130.30 16,130.30 16,126.80 16,126.80 150.9K
12:38 16,125.10 16,125.40 16,125.10 16,125.40 68.9K
12:39 16,127.90 16,127.90 16,127.00 16,127.00 77.4K
12:40 16,121.70 16,127.40 16,121.70 16,127.40 84.1K
12:41 16,125.50 16,127.00 16,125.50 16,127.00 70.8K
12:42 16,124.30 16,127.60 16,124.30 16,127.60 151.7K
12:43 16,127.90 16,129.70 16,127.90 16,129.70 140.8K
12:44 16,127.90 16,129.00 16,127.90 16,129.00 168.1K
12:45 16,133.00 16,138.90 16,133.00 16,138.90 65.3K
12:46 16,138.90 16,140.60 16,138.90 16,140.60 123.0K
12:47 16,138.50 16,138.50 16,136.60 16,136.60 271.9K
12:48 16,136.60 16,142.30 16,136.60 16,142.30 123.9K
12:49 16,140.30 16,140.30 16,139.60 16,139.60 185.9K
12:50 16,140.10 16,141.50 16,140.10 16,141.50 84.3K
12:51 16,143.00 16,146.90 16,143.00 16,146.90 197.0K
12:52 16,145.00 16,145.30 16,145.00 16,145.30 290.4K
12:53 16,141.10 16,146.00 16,141.10 16,146.00 125.3K
12:54 16,144.90 16,145.30 16,144.90 16,145.30 84.8K
12:55 16,140.10 16,145.90 16,140.10 16,145.90 228.4K
12:56 16,145.70 16,147.50 16,145.70 16,147.50 130.7K
12:57 16,143.80 16,143.90 16,143.80 16,143.90 96.9K
12:58 16,146.80 16,146.80 16,144.30 16,144.30 251.4K
12:59 16,144.60 16,151.90 16,144.60 16,151.90 700.4K
13:00 16,152.90 16,153.80 16,152.90 16,153.80 1,156.6K
13:01 16,151.70 16,155.00 16,151.70 16,155.00 434.5K
13:02 16,158.10 16,159.20 16,158.10 16,159.20 102.2K
13:03 16,164.00 16,170.00 16,164.00 16,170.00 191.3K
13:04 16,166.70 16,169.00 16,166.70 16,169.00 181.5K
13:05 16,165.70 16,165.70 16,164.40 16,164.40 226.0K
13:06 16,163.70 16,169.90 16,163.70 16,169.90 191.4K
13:07 16,169.60 16,170.80 16,169.60 16,170.80 224.0K
13:08 16,170.20 16,175.60 16,170.20 16,175.60 150.0K
13:09 16,176.50 16,177.20 16,176.50 16,177.20 183.4K
13:10 16,177.60 16,177.60 16,176.70 16,176.70 103.2K
13:11 16,179.90 16,181.90 16,179.90 16,181.90 452.3K
13:12 16,182.40 16,186.00 16,182.40 16,186.00 90.0K
13:13 16,186.00 16,186.00 16,184.40 16,184.40 100.4K
13:14 16,175.00 16,175.40 16,175.00 16,175.40 393.5K
13:15 16,173.50 16,175.20 16,173.50 16,175.20 166.3K
13:16 16,177.10 16,178.10 16,177.10 16,178.10 407.8K
13:17 16,178.90 16,178.90 16,174.80 16,174.80 229.5K
13:18 16,168.40 16,168.40 16,166.70 16,166.70 90.3K
13:19 16,162.10 16,162.10 16,160.80 16,160.80 84.8K
13:20 16,157.10 16,157.10 16,153.90 16,153.90 214.3K
13:21 16,151.00 16,151.00 16,146.90 16,146.90 240.9K
13:22 16,144.10 16,144.10 16,143.70 16,143.70 929.0K
13:23 16,144.70 16,147.00 16,144.70 16,147.00 179.8K
13:24 16,139.60 16,145.40 16,139.60 16,145.40 413.7K
13:25 16,144.40 16,145.70 16,144.40 16,145.70 68.5K
13:26 16,143.70 16,145.70 16,143.70 16,145.70 116.4K
13:27 16,147.40 16,147.40 16,147.30 16,147.30 279.6K
13:28 16,148.30 16,148.30 16,147.50 16,147.50 94.8K
13:29 16,151.80 16,152.70 16,151.80 16,152.70 1,200.3K
13:30 16,157.70 16,161.60 16,157.70 16,161.60 253.8K
13:31 16,162.30 16,163.90 16,162.30 16,163.90 269.9K
13:32 16,164.10 16,164.10 16,158.30 16,158.30 211.1K
13:33 16,157.70 16,161.60 16,157.70 16,161.60 160.9K
13:34 16,158.50 16,162.10 16,158.50 16,162.10 920.3K
13:35 16,161.80 16,161.80 16,158.90 16,158.90 324.8K
13:36 16,156.00 16,156.00 16,149.40 16,149.40 350.6K
13:37 16,147.70 16,147.70 16,147.30 16,147.30 158.3K
13:38 16,147.20 16,147.20 16,143.60 16,143.60 156.9K
13:39 16,143.50 16,144.20 16,143.50 16,144.20 101.5K
13:40 16,142.10 16,143.90 16,142.10 16,143.90 91.4K
13:41 16,144.80 16,144.80 16,144.20 16,144.20 142.4K
13:42 16,145.00 16,145.00 16,144.50 16,144.50 186.3K
13:43 16,148.80 16,149.30 16,148.80 16,149.30 116.7K
13:44 16,150.20 16,150.20 16,145.80 16,145.80 211.2K
13:45 16,146.70 16,146.70 16,144.40 16,144.40 145.9K
13:46 16,145.10 16,146.90 16,145.10 16,146.90 305.4K
13:47 16,145.80 16,147.70 16,145.80 16,147.70 472.1K
13:48 16,143.60 16,143.60 16,143.40 16,143.40 465.1K
13:49 16,141.50 16,143.80 16,141.50 16,143.80 154.4K
13:50 16,145.10 16,145.10 16,142.80 16,142.80 212.9K
13:51 16,141.20 16,141.20 16,136.00 16,136.00 317.3K
13:52 16,139.50 16,139.50 16,138.20 16,138.20 224.8K
13:53 16,140.70 16,140.70 16,135.70 16,135.70 321.8K
13:54 16,138.00 16,138.00 16,136.60 16,136.60 164.3K
13:55 16,137.80 16,140.00 16,137.80 16,140.00 450.9K
13:56 16,143.40 16,143.40 16,141.90 16,141.90 247.3K
13:57 16,141.00 16,148.10 16,141.00 16,148.10 831.2K
13:58 16,143.60 16,146.10 16,143.60 16,146.10 342.1K
13:59 16,135.80 16,135.80 16,134.20 16,134.20 354.6K
14:00 16,140.10 16,140.10 16,139.30 16,139.30 556.3K
14:01 16,139.30 16,139.30 16,139.30 16,139.30 0.0K
14:02 16,139.30 16,139.30 16,139.30 16,139.30 0.0K
14:03 16,139.30 16,139.30 16,139.30 16,139.30 0.0K
14:04 16,139.30 16,139.30 16,139.30 16,139.30 0.0K
14:05 16,139.30 16,139.30 16,139.30 16,139.30 0.0K
14:06 16,139.30 16,139.30 16,139.30 16,139.30 0.0K
14:07 16,139.30 16,139.30 16,139.30 16,139.30 0.0K
14:08 16,139.30 16,139.30 16,139.30 16,139.30 0.0K
14:09 16,139.30 16,139.30 16,139.30 16,139.30 0.0K
14:10 16,139.30 16,139.30 16,125.00 16,125.00 22,494.4K
14:11 16,125.00 16,125.00 16,125.00 16,125.00 0.0K
14:12 16,125.00 16,125.00 16,125.00 16,125.00 0.0K
14:13 16,125.00 16,125.00 16,125.00 16,125.00 0.0K
14:14 16,125.00 16,125.00 16,125.00 16,125.00 850.7K
14:15 16,125.00 16,125.00 16,125.00 16,125.00 192.0K
14:16 16,125.00 16,125.00 16,125.00 16,125.00 0.0K
14:17 16,125.00 16,125.00 16,125.00 16,125.00 0.0K
15:01 16,125.00 16,125.00 16,125.00 16,125.00 11.0K
16:04 16,125.00 16,125.00 16,125.00 16,125.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available