S&P/ASX 200 Telecom Services

AXTJ
🏛️ australia →
1,879.00
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 1,646.40 1,646.70 1,630.00 1,630.00 12.8M
2021-12-30 1,638.40 1,646.40 1,636.40 1,646.40 13.4M
2021-12-29 1,629.20 1,639.70 1,629.20 1,638.40 18.8M
2021-12-24 1,610.70 1,629.20 1,610.70 1,629.20 10.1M
2021-12-23 1,611.00 1,615.40 1,607.10 1,610.70 13.5M
2021-12-22 1,598.60 1,612.40 1,592.90 1,611.00 29.2M
2021-12-21 1,594.90 1,598.60 1,588.10 1,598.60 30.6M
2021-12-20 1,592.80 1,600.00 1,590.60 1,594.90 25.1M
2021-12-17 1,614.60 1,619.40 1,592.80 1,592.80 65.7M
2021-12-16 1,616.50 1,625.90 1,606.40 1,614.60 43.4M
2021-12-15 1,636.70 1,636.70 1,611.80 1,616.50 29.1M
2021-12-14 1,626.10 1,639.90 1,623.80 1,636.70 35.5M
2021-12-13 1,625.60 1,635.00 1,625.20 1,626.10 26.1M
2021-12-10 1,621.40 1,627.90 1,612.60 1,625.60 35.1M
2021-12-09 1,628.10 1,628.10 1,616.60 1,621.40 28.5M
2021-12-08 1,593.50 1,634.40 1,593.50 1,628.10 51.0M
2021-12-07 1,591.50 1,605.00 1,587.30 1,593.50 37.2M
2021-12-06 1,598.70 1,603.40 1,586.10 1,591.50 45.7M
2021-12-03 1,601.40 1,607.80 1,584.90 1,598.70 105.0M
2021-12-02 1,603.90 1,603.90 1,589.60 1,601.40 40.6M
2021-12-01 1,617.10 1,617.10 1,596.80 1,603.90 42.6M
2021-11-30 1,587.90 1,622.90 1,587.70 1,617.10 62.1M
2021-11-29 1,600.70 1,600.70 1,583.10 1,587.90 54.6M
2021-11-26 1,615.00 1,616.90 1,595.30 1,600.70 28.0M
2021-11-25 1,608.70 1,616.10 1,599.80 1,615.00 35.8M
2021-11-24 1,609.80 1,615.30 1,590.10 1,608.70 32.9M
2021-11-23 1,621.90 1,621.90 1,604.10 1,609.80 29.9M
2021-11-22 1,628.30 1,628.30 1,615.00 1,621.90 19.9M
2021-11-19 1,629.90 1,631.70 1,613.70 1,628.30 32.5M
2021-11-18 1,612.90 1,631.40 1,608.90 1,629.90 54.9M
2021-11-17 1,598.00 1,618.20 1,596.50 1,612.90 56.9M
2021-11-16 1,611.70 1,612.60 1,592.90 1,598.00 28.6M
2021-11-15 1,598.70 1,614.20 1,598.70 1,611.70 28.0M
2021-11-12 1,586.70 1,609.70 1,586.70 1,598.70 36.2M
2021-11-11 1,574.00 1,587.90 1,564.60 1,586.70 41.5M
2021-11-10 1,579.40 1,590.20 1,568.20 1,574.00 38.1M
2021-11-09 1,595.20 1,595.20 1,578.00 1,579.40 26.8M
2021-11-08 1,608.40 1,608.80 1,580.20 1,595.20 23.2M
2021-11-05 1,582.30 1,614.20 1,582.30 1,608.40 31.8M
2021-11-04 1,569.40 1,588.30 1,568.90 1,582.30 39.1M
2021-11-03 1,568.70 1,577.80 1,565.70 1,569.40 24.4M
2021-11-02 1,572.80 1,578.70 1,555.30 1,568.70 24.0M
2021-11-01 1,537.10 1,576.10 1,537.10 1,572.80 32.6M
2021-10-29 1,567.40 1,567.40 1,533.40 1,537.10 40.3M
2021-10-28 1,567.90 1,573.30 1,558.40 1,567.40 31.2M
2021-10-27 1,538.00 1,567.90 1,537.70 1,567.90 40.2M
2021-10-26 1,540.90 1,553.40 1,537.30 1,538.00 26.5M
2021-10-25 1,529.80 1,548.60 1,528.50 1,540.90 30.9M
2021-10-22 1,526.30 1,544.50 1,525.10 1,529.80 37.0M
2021-10-21 1,525.30 1,535.70 1,515.10 1,526.30 40.5M
2021-10-20 1,533.30 1,547.40 1,525.30 1,525.30 45.3M
2021-10-19 1,541.50 1,552.30 1,533.30 1,533.30 31.4M
2021-10-18 1,544.40 1,548.30 1,535.50 1,541.50 26.5M
2021-10-15 1,539.40 1,554.70 1,538.90 1,544.40 26.4M
2021-10-14 1,531.30 1,547.10 1,531.30 1,539.40 30.4M
2021-10-13 1,526.30 1,539.20 1,525.70 1,531.30 24.2M
2021-10-12 1,536.40 1,536.40 1,520.00 1,526.30 32.3M
2021-10-11 1,547.40 1,547.40 1,528.20 1,536.40 26.7M
2021-10-08 1,531.60 1,550.50 1,531.60 1,547.40 33.9M
2021-10-07 1,525.70 1,544.70 1,523.90 1,531.60 29.0M
2021-10-06 1,528.00 1,543.60 1,521.80 1,525.70 34.3M
2021-10-05 1,544.10 1,544.10 1,522.20 1,528.00 31.4M
2021-10-04 1,536.40 1,556.50 1,536.40 1,544.10 22.7M
2021-10-01 1,554.40 1,554.40 1,525.60 1,536.40 35.4M
2021-09-30 1,543.70 1,559.90 1,542.10 1,554.40 40.8M
2021-09-29 1,558.80 1,558.80 1,532.80 1,543.70 41.0M
2021-09-28 1,576.10 1,576.10 1,555.90 1,558.80 30.9M
2021-09-27 1,566.00 1,580.50 1,566.00 1,576.10 44.9M
2021-09-24 1,574.90 1,577.50 1,562.80 1,566.00 39.4M
2021-09-23 1,552.80 1,581.90 1,552.80 1,574.90 44.7M
2021-09-22 1,541.20 1,557.70 1,529.20 1,552.80 31.5M
2021-09-21 1,524.40 1,547.50 1,506.20 1,541.20 45.8M
2021-09-20 1,547.20 1,547.20 1,524.40 1,524.40 35.5M
2021-09-17 1,551.90 1,556.00 1,539.20 1,547.20 80.9M
2021-09-16 1,546.80 1,573.20 1,546.70 1,551.90 75.4M
2021-09-15 1,550.10 1,555.10 1,546.30 1,546.80 48.6M
2021-09-14 1,550.80 1,559.80 1,540.10 1,550.10 52.3M
2021-09-13 1,546.60 1,552.80 1,535.10 1,550.80 30.6M
2021-09-10 1,540.80 1,551.40 1,533.50 1,546.60 32.1M
2021-09-09 1,577.50 1,577.50 1,532.10 1,540.80 45.2M
2021-09-08 1,580.10 1,581.80 1,566.10 1,577.50 39.0M
2021-09-07 1,565.40 1,580.10 1,562.60 1,580.10 35.6M
2021-09-06 1,553.00 1,565.40 1,533.10 1,565.40 37.9M
2021-09-03 1,553.10 1,554.40 1,545.70 1,553.00 26.8M
2021-09-02 1,553.20 1,559.20 1,540.00 1,553.10 38.4M
2021-09-01 1,540.80 1,553.20 1,529.20 1,553.20 35.3M
2021-08-31 1,529.10 1,546.30 1,529.10 1,540.80 36.5M
2021-08-30 1,533.20 1,535.40 1,521.20 1,529.10 31.0M
2021-08-27 1,537.90 1,539.40 1,523.20 1,533.20 37.6M
2021-08-26 1,529.40 1,542.10 1,527.60 1,537.90 45.1M
2021-08-25 1,553.40 1,555.40 1,516.50 1,529.40 86.6M
2021-08-24 1,569.60 1,573.40 1,553.40 1,553.40 50.8M
2021-08-23 1,568.40 1,571.70 1,557.30 1,569.60 32.5M
2021-08-20 1,561.60 1,574.60 1,560.00 1,568.40 43.8M
2021-08-19 1,551.90 1,565.50 1,540.40 1,561.60 45.6M
2021-08-18 1,530.10 1,553.40 1,529.40 1,551.90 37.6M
2021-08-17 1,526.50 1,534.30 1,523.80 1,530.10 33.6M
2021-08-16 1,525.60 1,532.60 1,518.20 1,526.50 37.7M
2021-08-13 1,524.80 1,544.50 1,521.20 1,525.60 41.7M
2021-08-12 1,491.10 1,529.40 1,490.10 1,524.80 62.5M
2021-08-11 1,503.60 1,505.60 1,485.90 1,491.10 40.6M
2021-08-10 1,490.20 1,508.10 1,490.00 1,503.60 26.6M
2021-08-09 1,494.20 1,501.80 1,485.10 1,490.20 30.6M
2021-08-06 1,495.90 1,496.30 1,481.40 1,494.20 35.3M
2021-08-05 1,491.50 1,500.00 1,491.50 1,495.90 25.6M
2021-08-04 1,490.80 1,493.90 1,482.90 1,491.50 23.6M
2021-08-03 1,491.30 1,494.70 1,483.60 1,490.80 33.7M
2021-08-02 1,481.40 1,500.90 1,481.30 1,491.30 29.8M
2021-07-30 1,491.40 1,491.40 1,478.50 1,481.40 31.4M
2021-07-29 1,480.00 1,491.40 1,476.80 1,491.40 28.4M
2021-07-28 1,494.50 1,494.50 1,478.20 1,480.00 34.9M
2021-07-27 1,484.80 1,495.90 1,483.50 1,494.50 29.1M
2021-07-26 1,490.00 1,494.60 1,484.30 1,484.80 23.2M
2021-07-23 1,488.40 1,492.10 1,484.30 1,490.00 21.7M
2021-07-22 1,473.60 1,488.90 1,473.60 1,488.40 35.2M
2021-07-21 1,471.40 1,486.60 1,471.40 1,473.60 28.6M
2021-07-20 1,475.70 1,478.70 1,464.80 1,471.40 42.7M
2021-07-19 1,490.00 1,490.00 1,464.50 1,475.70 29.3M
2021-07-16 1,493.10 1,495.40 1,484.10 1,490.00 30.1M
2021-07-15 1,501.20 1,503.70 1,491.50 1,493.10 35.8M
2021-07-14 1,494.10 1,506.40 1,490.60 1,501.20 28.3M
2021-07-13 1,489.70 1,500.40 1,488.40 1,494.10 33.3M
2021-07-12 1,488.40 1,497.00 1,484.40 1,489.70 23.9M
2021-07-09 1,498.90 1,498.90 1,474.60 1,488.40 40.5M
2021-07-08 1,495.60 1,503.80 1,489.90 1,498.90 30.9M
2021-07-07 1,471.70 1,496.30 1,471.60 1,495.60 35.3M
2021-07-06 1,502.10 1,504.30 1,471.70 1,471.70 42.0M
2021-07-05 1,513.60 1,514.30 1,496.00 1,502.10 35.1M
2021-07-02 1,500.40 1,514.50 1,500.30 1,513.60 34.6M
2021-07-01 1,502.30 1,512.60 1,491.30 1,500.40 80.4M
2021-06-30 1,463.40 1,507.70 1,463.40 1,502.30 58.6M
2021-06-29 1,461.80 1,464.30 1,450.90 1,463.40 29.4M
2021-06-28 1,466.20 1,467.40 1,457.30 1,461.80 24.3M
2021-06-25 1,459.30 1,469.20 1,454.60 1,466.20 75.1M
2021-06-24 1,469.10 1,470.80 1,453.40 1,459.30 43.0M
2021-06-23 1,470.60 1,479.50 1,466.10 1,469.10 54.2M
2021-06-22 1,443.30 1,474.90 1,443.30 1,470.60 42.3M
2021-06-21 1,461.80 1,461.80 1,439.20 1,443.30 28.7M
2021-06-18 1,434.60 1,475.80 1,434.60 1,461.80 58.9M
2021-06-17 1,463.00 1,463.00 1,433.60 1,434.60 44.6M
2021-06-16 1,457.90 1,469.20 1,456.60 1,463.00 42.3M
2021-06-15 1,450.10 1,462.10 1,449.90 1,457.90 30.0M
2021-06-11 1,446.00 1,461.30 1,444.40 1,450.10 29.3M
2021-06-10 1,434.00 1,450.60 1,433.60 1,446.00 33.5M
2021-06-09 1,434.70 1,447.70 1,430.40 1,434.00 29.8M
2021-06-08 1,434.50 1,444.70 1,430.40 1,434.70 29.1M
2021-06-07 1,433.40 1,435.80 1,421.90 1,434.50 18.6M
2021-06-04 1,421.60 1,434.10 1,416.60 1,433.40 34.2M
2021-06-03 1,419.50 1,429.90 1,416.50 1,421.60 33.2M
2021-06-02 1,416.80 1,420.40 1,405.70 1,419.50 30.1M
2021-06-01 1,423.30 1,425.20 1,409.30 1,416.80 27.8M
2021-05-31 1,422.80 1,433.60 1,420.50 1,423.30 39.1M
2021-05-28 1,413.80 1,425.40 1,413.80 1,422.80 34.6M
2021-05-27 1,403.00 1,417.30 1,400.50 1,413.80 87.1M
2021-05-26 1,392.40 1,409.20 1,389.40 1,403.00 36.3M
2021-05-25 1,373.80 1,392.40 1,373.80 1,392.40 43.2M
2021-05-24 1,372.90 1,377.70 1,368.80 1,373.80 31.5M
2021-05-21 1,366.70 1,380.10 1,363.40 1,372.90 33.8M
2021-05-20 1,346.90 1,367.40 1,346.90 1,366.70 37.7M
2021-05-19 1,372.40 1,372.40 1,346.10 1,346.90 32.8M
2021-05-18 1,362.50 1,382.10 1,362.50 1,372.40 30.9M
2021-05-17 1,376.70 1,383.40 1,362.50 1,362.50 24.6M
2021-05-14 1,373.40 1,384.20 1,373.00 1,376.70 18.7M
2021-05-13 1,393.90 1,395.10 1,369.70 1,373.40 30.7M
2021-05-12 1,391.20 1,397.40 1,381.80 1,393.90 32.6M
2021-05-11 1,410.40 1,410.40 1,389.00 1,391.20 22.5M
2021-05-10 1,401.10 1,412.00 1,395.80 1,410.40 25.0M
2021-05-07 1,396.20 1,409.60 1,391.80 1,401.10 25.6M
2021-05-06 1,418.50 1,419.30 1,393.70 1,396.20 34.6M
2021-05-05 1,416.60 1,422.40 1,408.70 1,418.50 31.2M
2021-05-04 1,412.30 1,425.50 1,409.60 1,416.60 38.5M
2021-05-03 1,395.40 1,412.90 1,394.60 1,412.30 42.3M
2021-04-30 1,398.40 1,399.40 1,389.50 1,395.40 25.4M
2021-04-29 1,402.80 1,404.80 1,396.90 1,398.40 29.7M
2021-04-28 1,393.80 1,407.10 1,393.70 1,402.80 29.3M
2021-04-27 1,397.20 1,397.60 1,389.60 1,393.80 28.6M
2021-04-26 1,409.10 1,409.20 1,397.20 1,397.20 18.9M
2021-04-23 1,403.50 1,414.00 1,402.40 1,409.10 19.8M
2021-04-22 1,393.80 1,403.50 1,387.30 1,403.50 35.5M
2021-04-21 1,398.60 1,398.60 1,369.00 1,393.80 41.5M
2021-04-20 1,395.70 1,405.40 1,390.40 1,398.60 35.0M
2021-04-19 1,405.30 1,406.30 1,392.10 1,395.70 34.6M
2021-04-16 1,399.50 1,406.70 1,392.80 1,405.30 42.1M
2021-04-15 1,410.70 1,410.70 1,390.10 1,399.50 41.7M
2021-04-14 1,410.00 1,412.60 1,402.70 1,410.70 35.2M
2021-04-13 1,413.40 1,415.50 1,402.30 1,410.00 52.5M
2021-04-12 1,403.90 1,413.40 1,399.90 1,413.40 33.8M
2021-04-09 1,394.20 1,405.30 1,394.20 1,403.90 24.3M
2021-04-08 1,377.10 1,399.70 1,377.10 1,394.20 31.8M
2021-04-07 1,372.20 1,382.80 1,370.20 1,377.10 35.3M
2021-04-06 1,364.30 1,387.90 1,364.30 1,372.20 24.8M
2021-04-01 1,358.40 1,371.60 1,358.40 1,364.30 27.3M
2021-03-31 1,357.20 1,379.60 1,357.20 1,358.40 47.2M
2021-03-30 1,349.70 1,369.80 1,345.20 1,357.20 41.5M
2021-03-29 1,365.60 1,368.00 1,344.10 1,349.70 36.4M
2021-03-26 1,348.20 1,370.30 1,348.20 1,365.60 55.7M
2021-03-25 1,344.90 1,350.40 1,339.90 1,348.20 28.6M
2021-03-24 1,347.30 1,359.10 1,344.90 1,344.90 33.0M
2021-03-23 1,333.50 1,350.20 1,331.20 1,347.30 45.6M
2021-03-22 1,324.10 1,334.70 1,324.10 1,333.50 33.6M
2021-03-19 1,320.40 1,330.00 1,308.70 1,324.10 77.3M
2021-03-18 1,326.70 1,332.20 1,319.80 1,320.40 56.3M
2021-03-17 1,313.60 1,326.70 1,311.30 1,326.70 55.6M
2021-03-16 1,304.30 1,318.30 1,303.80 1,313.60 38.4M
2021-03-15 1,300.20 1,305.60 1,292.90 1,304.30 34.8M
2021-03-12 1,295.10 1,310.80 1,295.10 1,300.20 31.2M
2021-03-11 1,292.40 1,304.40 1,287.30 1,295.10 53.6M
2021-03-10 1,293.60 1,310.20 1,292.40 1,292.40 54.0M
2021-03-09 1,292.50 1,309.10 1,289.50 1,293.60 70.2M
2021-03-08 1,287.60 1,307.10 1,287.60 1,292.50 23.0M
2021-03-05 1,293.80 1,293.80 1,271.70 1,287.60 38.1M
2021-03-04 1,307.30 1,307.30 1,283.40 1,293.80 53.3M
2021-03-03 1,309.90 1,319.10 1,304.00 1,307.30 46.4M
2021-03-02 1,314.30 1,331.50 1,309.90 1,309.90 48.0M
2021-03-01 1,283.50 1,315.30 1,283.40 1,314.30 41.8M
2021-02-26 1,313.90 1,313.90 1,274.40 1,283.50 53.7M
2021-02-25 1,303.60 1,320.60 1,303.60 1,313.90 45.3M
2021-02-24 1,338.70 1,340.50 1,297.20 1,303.60 44.2M
2021-02-23 1,364.30 1,364.30 1,331.40 1,338.70 50.0M
2021-02-22 1,382.00 1,382.00 1,362.40 1,364.30 34.9M
2021-02-19 1,386.10 1,387.00 1,374.90 1,382.00 38.7M
2021-02-18 1,395.70 1,398.30 1,385.80 1,386.10 32.6M
2021-02-17 1,408.40 1,408.40 1,389.60 1,395.70 40.1M
2021-02-16 1,405.20 1,409.90 1,399.50 1,408.40 30.7M
2021-02-15 1,388.10 1,408.70 1,388.10 1,405.20 42.0M
2021-02-12 1,383.30 1,400.80 1,382.90 1,388.10 30.1M
2021-02-11 1,371.60 1,390.30 1,368.90 1,383.30 50.3M
2021-02-10 1,362.40 1,374.20 1,358.40 1,371.60 42.0M
2021-02-09 1,371.40 1,375.40 1,361.90 1,362.40 28.8M
2021-02-08 1,358.70 1,379.70 1,356.70 1,371.40 29.3M
2021-02-05 1,342.00 1,366.90 1,342.00 1,358.70 29.8M
2021-02-04 1,354.00 1,362.90 1,342.00 1,342.00 34.1M
2021-02-03 1,333.50 1,358.40 1,333.50 1,354.00 27.5M
2021-02-02 1,312.20 1,336.90 1,310.40 1,333.50 38.3M
2021-02-01 1,303.20 1,312.20 1,287.70 1,312.20 39.2M
2021-01-29 1,291.70 1,321.20 1,291.70 1,303.20 33.9M
2021-01-28 1,313.50 1,313.50 1,283.30 1,291.70 34.1M
2021-01-27 1,323.60 1,332.30 1,312.30 1,313.50 43.5M
2021-01-25 1,318.30 1,329.10 1,317.00 1,323.60 23.6M
2021-01-22 1,309.20 1,318.70 1,307.90 1,318.30 29.1M
2021-01-21 1,297.90 1,310.10 1,297.90 1,309.20 26.2M
2021-01-20 1,294.00 1,300.50 1,286.20 1,297.90 30.8M
2021-01-19 1,282.10 1,294.00 1,282.10 1,294.00 24.7M
2021-01-18 1,280.60 1,287.00 1,276.00 1,282.10 21.1M
2021-01-15 1,277.10 1,284.90 1,271.90 1,280.60 31.9M
2021-01-14 1,279.50 1,279.50 1,271.30 1,277.10 30.1M
2021-01-13 1,264.50 1,279.80 1,260.90 1,279.50 31.4M
2021-01-12 1,262.10 1,270.80 1,260.90 1,264.50 19.4M
2021-01-11 1,273.90 1,275.00 1,262.10 1,262.10 21.9M
2021-01-08 1,265.40 1,276.50 1,265.40 1,273.90 18.7M
2021-01-07 1,270.60 1,280.00 1,265.40 1,265.40 34.5M
2021-01-06 1,291.10 1,291.30 1,268.30 1,270.60 27.3M
2021-01-05 1,284.70 1,291.10 1,278.70 1,291.10 28.1M
2021-01-04 1,268.90 1,284.70 1,267.50 1,284.70 14.1M