Code | Name | Currency | DateTime | Open | High | Low | Close | Volume | OpenInt | Previous | Change | Updated | Active |
X2M | X2M CONNECT LIMITED | AUD | 24/12/24 00:00 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0 | 0 | 0.0320 | 0.0000 | 24/12/24 00:01 | True |
X64 | TEN SIXTY FOUR LIMITED | AUD | 24/12/24 00:00 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0 | 0 | 0.5700 | 0.0000 | 24/12/24 00:01 | True |
XAE | | AUD | 24/12/24 00:00 | 1,267.8 | 1,280.7 | 1,265.9 | 1,280.7 | 0 | 0 | 1,267.8 | 12.9 | 24/12/24 23:00 | True |
XAF | S&P/ASX All Australian 50 | AUD | 24/12/24 00:00 | 8,101.8 | 8,128.1 | 8,094.4 | 8,121.7 | 0 | 0 | 8,101.8 | 19.9 | 24/12/24 23:00 | True |
XALG | XALG | AUD | 24/12/24 00:00 | 12.180 | 12.180 | 12.180 | 12.180 | 1,640 | 0 | 12.170 | 0.010 | 24/12/24 00:01 | True |
XAM | Xanadu Mines Limited | AUD | 24/12/24 00:00 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 386,906 | 0 | 0.0490 | 0.0010 | 24/12/24 00:01 | True |
XAO | ASX All Ordinaries | AUD | 24/12/24 00:00 | 8,452.7 | 8,477.3 | 8,444.7 | 8,471.5 | 0 | 0 | 8,452.7 | 18.8 | 24/12/24 23:00 | True |
XARO | XARO | AUD | 24/12/24 00:00 | 23.840 | 23.900 | 23.750 | 23.770 | 21,588 | 0 | 23.740 | 0.030 | 24/12/24 00:01 | True |
XASG | XASG | AUD | 24/12/24 00:00 | 7.570 | 7.570 | 7.570 | 7.570 | 0 | 0 | 7.570 | 0.000 | 24/12/24 00:01 | True |
XAT | S&P/ASX All Australian 200 | AUD | 24/12/24 00:00 | 8,193.1 | 8,217.2 | 8,183.4 | 8,210.9 | 0 | 0 | 8,193.1 | 17.8 | 24/12/24 23:00 | True |
XBK | | AUD | 24/12/24 00:00 | 3,622.2 | 3,644.9 | 3,612.4 | 3,637.7 | 0 | 0 | 3,622.2 | 15.5 | 24/12/24 23:00 | True |
XBN | | AUD | 24/12/24 00:00 | 13,430 | 13,514 | 13,394 | 13,488 | 0 | 0 | 13,430 | 57 | 24/12/24 23:00 | True |
XBT | | AUD | 24/12/24 00:00 | 13,473 | 13,557 | 13,436 | 13,530 | 0 | 0 | 13,473 | 57 | 24/12/24 23:00 | True |
XBW | S&P/ASX Buy-Write Index | AUD | 24/12/24 00:00 | 67,750 | 67,750 | 67,750 | 67,750 | 0 | 0 | 65,770 | 1,980 | 24/12/24 23:00 | True |
XCO2 | XCO2 | AUD | 24/12/24 00:00 | 18.300 | 18.300 | 18.300 | 18.300 | 54 | 0 | 17.950 | 0.350 | 24/12/24 00:01 | True |
XDI | | AUD | 24/12/24 00:00 | 1,657.7 | 1,661.8 | 1,653.6 | 1,660.3 | 0 | 0 | 1,657.7 | 2.6 | 24/12/24 23:00 | True |
XDJ | S&P/ASX 200 Consumer Discretionary | AUD | 24/12/24 00:00 | 3,933.4 | 3,941.7 | 3,924.1 | 3,931.1 | 0 | 0 | 3,933.4 | 2.3 | 24/12/24 23:00 | True |
XEC | | AUD | 24/12/24 00:00 | 2,245.5 | 2,250.6 | 2,238.7 | 2,246.5 | 0 | 0 | 2,245.5 | 1.0 | 24/12/24 23:00 | True |
XEJ | S&P/ASX 200 Energy | AUD | 24/12/24 00:00 | 8,407.2 | 8,489.6 | 8,405.7 | 8,467.7 | 0 | 0 | 8,407.2 | 60.5 | 24/12/24 23:00 | True |
XET | | AUD | 24/12/24 00:00 | 3,356.3 | 3,364.0 | 3,346.1 | 3,357.9 | 0 | 0 | 3,356.3 | 1.6 | 24/12/24 23:00 | True |
XEW | | AUD | 24/12/24 00:00 | 1,934.3 | 1,939.8 | 1,932.0 | 1,938.3 | 0 | 0 | 1,934.3 | 4.0 | 24/12/24 23:00 | True |
XF1 | XREF LIMITED | AUD | 24/12/24 00:00 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 70,252 | 0 | 0.2125 | 0.0025 | 24/12/24 00:01 | True |
XFJ | S&P/ASX 200 Financials | AUD | 24/12/24 00:00 | 8,664.6 | 8,707.6 | 8,636.0 | 8,693.0 | 0 | 0 | 8,664.6 | 28.4 | 24/12/24 23:00 | True |
XFL | S&P/ASX 50 | AUD | 24/12/24 00:00 | 8,062.2 | 8,088.3 | 8,055.1 | 8,081.6 | 0 | 0 | 8,062.2 | 19.4 | 24/12/24 23:00 | True |
XGD | S&P/ASX All Ordinaries Gold | AUD | 24/12/24 00:00 | 8,542.8 | 8,544.3 | 8,431.0 | 8,454.8 | 0 | 0 | 8,542.8 | 88.0 | 24/12/24 23:00 | True |
XGL | XAMBLE GROUP LIMITED | AUD | 24/12/24 00:00 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0 | 0 | 0.0260 | 0.0000 | 24/12/24 00:01 | True |
XHJ | S&P/ASX 200 Health Care | AUD | 24/12/24 00:00 | 44,622 | 45,070 | 44,622 | 44,982 | 0 | 0 | 44,622 | 360 | 24/12/24 23:00 | True |
XIJ | S&P/ASX 200 Information Technology | AUD | 24/12/24 00:00 | 2,752.7 | 2,772.2 | 2,751.2 | 2,761.0 | 0 | 0 | 2,752.7 | 8.3 | 24/12/24 23:00 | True |
XIN | | AUD | 24/12/24 00:00 | 423.50 | 424.00 | 422.30 | 422.60 | 0 | 0 | 423.50 | 0.90 | 24/12/24 23:00 | True |
XJO | S&P/ASX 200 | AUD | 24/12/24 00:00 | 8,201.6 | 8,226.8 | 8,193.5 | 8,220.9 | 0 | 0 | 8,201.6 | 19.3 | 24/12/24 23:00 | True |
XJOBOC | XJOBOC | AUD | 24/12/24 00:00 | 78.260 | 78.260 | 78.260 | 78.260 | 0 | 0 | 78.260 | 0.000 | 24/12/24 00:01 | True |
XJOBOE | XJOBOE | AUD | 24/12/24 00:00 | 85.650 | 85.650 | 85.650 | 85.650 | 0 | 0 | 85.650 | 0.000 | 24/12/24 00:01 | True |
XJOKOB | XJOKOB | AUD | 24/12/24 00:00 | 6.420 | 6.420 | 6.420 | 6.420 | 400 | 0 | 4.240 | 2.180 | 24/12/24 00:01 | True |
XJOKOD | XJOKOD | AUD | 24/12/24 00:00 | 20.060 | 20.060 | 20.060 | 20.060 | 0 | 0 | 20.060 | 0.000 | 24/12/24 00:01 | True |
XJOKOJ | XJOKOJ | AUD | 24/12/24 00:00 | 14.650 | 14.780 | 14.650 | 14.780 | 926 | 0 | 13.420 | 1.360 | 24/12/24 00:01 | True |
XJOKOM | XJOKOM | AUD | 24/12/24 00:00 | 8.950 | 8.950 | 8.950 | 8.950 | 1,000 | 0 | 8.770 | 0.180 | 24/12/24 00:01 | True |
XJOKON | XJOKON | AUD | 24/12/24 00:00 | 10.850 | 10.850 | 10.850 | 10.850 | 150 | 0 | 10.470 | 0.380 | 24/12/24 00:01 | True |
XJOKOO | XJOKOO | AUD | 24/12/24 00:00 | 15.690 | 15.690 | 15.690 | 15.690 | 0 | 0 | 15.690 | 0.000 | 24/12/24 00:01 | True |
XJOKOP | XJOKOP | AUD | 24/12/24 00:00 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | 0 | 9.560 | 0.000 | 24/12/24 00:01 | True |
XJOKOQ | XJOKOQ | AUD | 24/12/24 00:00 | 7.290 | 7.290 | 7.150 | 7.180 | 7,345 | 0 | 7.430 | 0.250 | 24/12/24 00:01 | True |
XJOKOR | XJOKOR | AUD | 24/12/24 00:00 | 5.700 | 5.830 | 5.700 | 5.830 | 3,508 | 0 | 5.800 | 0.030 | 24/12/24 00:01 | True |
XJOKOW | XJOKOW | AUD | 24/12/24 00:00 | 18.190 | 18.190 | 18.190 | 18.190 | 0 | 0 | 18.190 | 0.000 | 24/12/24 00:01 | True |
XJOKOZ | XJOKOZ | AUD | 24/12/24 00:00 | 34.310 | 34.310 | 34.310 | 34.310 | 0 | 0 | 34.310 | 0.000 | 24/12/24 00:01 | True |
XJOLOH | XJOLOH | AUD | 24/12/24 00:00 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | 0 | 1.200 | 0.000 | 24/12/24 00:01 | True |
XJOMOV | XJOMOV | AUD | 04/12/24 00:00 | 5.440 | 5.440 | 5.440 | 5.440 | 700 | 0 | 5.440 | 0.000 | 04/12/24 02:16 | True |
XJOQOB | XJOQOB | AUD | 24/12/24 00:00 | 16.170 | 16.170 | 16.170 | 16.170 | 0 | 0 | 16.170 | 0.000 | 24/12/24 00:01 | True |
XJOQOD | XJOQOD | AUD | 24/12/24 00:00 | 23.700 | 23.700 | 23.700 | 23.700 | 0 | 0 | 23.700 | 0.000 | 24/12/24 00:01 | True |
XJOQOF | XJOQOF | AUD | 24/12/24 00:00 | 12.750 | 12.750 | 12.750 | 12.750 | 0 | 0 | 12.750 | 0.000 | 24/12/24 00:01 | True |
XJOQOG | XJOQOG | AUD | 24/12/24 00:00 | 13.680 | 13.680 | 13.680 | 13.680 | 0 | 0 | 13.680 | 0.000 | 24/12/24 00:01 | True |
XJOTOM | XJOTOM | AUD | 24/12/24 00:00 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | 0 | 3.600 | 0.000 | 24/12/24 00:01 | True |
XJOTON | XJOTON | AUD | 24/12/24 00:00 | 5.220 | 5.220 | 5.220 | 5.220 | 0 | 0 | 5.220 | 0.000 | 24/12/24 00:01 | True |
XJOTOO | XJOTOO | AUD | 24/12/24 00:00 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | 0 | 5.000 | 0.000 | 24/12/24 00:01 | True |
XJOUOB | XJOUOB | AUD | 24/12/24 00:00 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | 0 | 4.940 | 0.000 | 24/12/24 00:01 | True |
XJOUOF | XJOUOF | AUD | 24/12/24 00:00 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | 0 | 3.950 | 0.000 | 24/12/24 00:01 | True |
XJOUOL | XJOUOL | AUD | 24/12/24 00:00 | 5.220 | 5.220 | 5.220 | 5.220 | 0 | 0 | 5.220 | 0.000 | 24/12/24 00:01 | True |
XJOUOO | XJOUOO | AUD | 24/12/24 00:00 | 5.230 | 5.230 | 5.230 | 5.230 | 0 | 0 | 5.230 | 0.000 | 24/12/24 00:01 | True |
XJR | | AUD | 24/12/24 00:00 | 5,164.2 | 5,168.9 | 5,138.1 | 5,154.0 | 0 | 0 | 5,164.2 | 10.2 | 24/12/24 23:00 | True |
XJT | | AUD | 24/12/24 00:00 | 7,146.7 | 7,478.4 | 7,044.0 | 7,401.4 | 0 | 0 | 7,146.7 | 254.7 | 24/12/24 23:00 | True |
XKO | S&P/ASX 300 | AUD | 24/12/24 00:00 | 8,133.8 | 8,159.6 | 8,126.1 | 8,154.0 | 0 | 0 | 8,133.8 | 20.2 | 24/12/24 23:00 | True |
XLD | | AUD | 24/12/24 00:00 | 1,538.2 | 1,547.5 | 1,535.0 | 1,545.3 | 0 | 0 | 1,538.2 | 7.1 | 24/12/24 23:00 | True |
XMD | S&P/ASX Midcap 50 | AUD | 24/12/24 00:00 | 10,194 | 10,235 | 10,187 | 10,235 | 0 | 0 | 10,194 | 41 | 24/12/24 23:00 | True |
XMET | XMET | AUD | 24/12/24 00:00 | 7.530 | 7.530 | 7.450 | 7.450 | 8,430 | 0 | 7.430 | 0.020 | 24/12/24 00:01 | True |
XMJ | S&P/ASX 200 Materials | AUD | 24/12/24 00:00 | 16,258 | 16,266 | 16,163 | 16,205 | 0 | 0 | 16,258 | 54 | 24/12/24 23:00 | True |
XMM | S&P/ASX 300 Metals And Mining | AUD | 24/12/24 00:00 | 5,293.9 | 5,295.1 | 5,255.9 | 5,274.4 | 0 | 0 | 5,293.9 | 19.5 | 24/12/24 23:00 | True |
XNJ | S&P/ASX 200 Industrials | AUD | 24/12/24 00:00 | 7,716.7 | 7,716.7 | 7,672.2 | 7,709.1 | 0 | 0 | 7,716.7 | 7.6 | 24/12/24 23:00 | True |
XNT | | AUD | 24/12/24 00:00 | 442.80 | 753.00 | 345.80 | 680.80 | 0 | 0 | 442.80 | 238.00 | 24/12/24 23:00 | True |
XNV | | AUD | 24/12/24 00:00 | 39.700 | 39.800 | 39.500 | 39.600 | 0 | 0 | 39.700 | 0.100 | 24/12/24 23:00 | True |
XPJ | S&P/ASX 200 Property Trusts | AUD | 24/12/24 00:00 | 1,762.1 | 1,776.6 | 1,762.0 | 1,776.6 | 0 | 0 | 1,762.1 | 14.5 | 24/12/24 23:00 | True |
XPN | XPON TECHNOLOGIES GROUP LIMITED | AUD | 24/12/24 00:00 | 0.0140 | 0.0145 | 0.0140 | 0.0145 | 252,696 | 0 | 0.0140 | 0.0005 | 24/12/24 00:01 | True |
XRE | S&P/ASX 200 Real Estate | AUD | 24/12/24 00:00 | 3,853.1 | 3,885.3 | 3,852.8 | 3,885.3 | 0 | 0 | 3,853.1 | 32.2 | 24/12/24 23:00 | True |
XRF | XRF Scientific Ltd | AUD | 24/12/24 00:00 | 1.830 | 1.840 | 1.800 | 1.830 | 72,282 | 0 | 1.830 | 0.000 | 24/12/24 00:01 | True |
XRG | XREALITY GROUP LTD | AUD | 24/12/24 00:00 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 2,181 | 0 | 0.0340 | 0.0000 | 24/12/24 00:01 | True |
XRO | XERO LIMITED | AUD | 24/12/24 00:00 | 168.50 | 169.25 | 167.66 | 168.66 | 77,604 | 0 | 168.17 | 0.49 | 24/12/24 00:01 | True |
XROKOC | XERO LIMITED | AUD | 24/12/24 00:00 | 51.000 | 51.000 | 51.000 | 51.000 | 0 | 0 | 51.000 | 0.000 | 24/12/24 00:01 | True |
XROKOD | XERO LIMITED | AUD | 24/12/24 00:00 | 107.92 | 107.92 | 107.92 | 107.92 | 0 | 0 | 107.92 | 0.00 | 24/12/24 00:01 | True |
XROKOR | XROKOR | AUD | 24/12/24 00:00 | 109.18 | 109.18 | 109.18 | 109.18 | 0 | 0 | 109.18 | 0.00 | 24/12/24 00:01 | True |
XSJ | S&P/ASX 200 Consumer Staples | AUD | 24/12/24 00:00 | 11,743 | 11,789 | 11,740 | 11,770 | 0 | 0 | 11,743 | 26 | 24/12/24 23:00 | True |
XSO | S&P/ASX Small Ordinaries | AUD | 24/12/24 00:00 | 3,087.3 | 3,095.0 | 3,078.5 | 3,091.1 | 0 | 0 | 3,087.3 | 3.8 | 24/12/24 23:00 | True |
XST | Xstate Resources Ltd | AUD | 24/12/24 00:00 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0 | 0 | 0.0090 | 0.0000 | 24/12/24 00:01 | True |
XSY | | AUD | 24/12/24 00:00 | 1,944.7 | 1,949.7 | 1,938.7 | 1,944.7 | 0 | 0 | 1,944.7 | 0.0 | 23/12/24 23:01 | True |
XTJ | S&P/ASX 200 Telecommunication Services | AUD | 24/12/24 00:00 | 1,647.2 | 1,652.2 | 1,644.7 | 1,651.1 | 0 | 0 | 1,647.2 | 3.9 | 24/12/24 23:00 | True |
XTL | S&P/ASX 20 | AUD | 24/12/24 00:00 | 4,624.4 | 4,639.3 | 4,619.3 | 4,632.8 | 0 | 0 | 4,624.4 | 8.4 | 24/12/24 23:00 | True |
XTO | S&P/ASX 100 | AUD | 24/12/24 00:00 | 6,900.7 | 6,923.6 | 6,895.2 | 6,918.8 | 0 | 0 | 6,900.7 | 18.1 | 24/12/24 23:00 | True |
XUJ | S&P/ASX 200 Utilities | AUD | 24/12/24 00:00 | 9,031.1 | 9,093.6 | 8,980.2 | 9,083.5 | 0 | 0 | 9,031.1 | 52.4 | 24/12/24 23:00 | True |
XVI | | AUD | 24/12/24 00:00 | 11.800 | 11.800 | 10.500 | 11.200 | 0 | 0 | 11.800 | 0.600 | 24/12/24 23:00 | True |
XXJ | S&P/ASX 200 Financials x Property Trusts | AUD | 24/12/24 00:00 | 9,663.9 | 9,712.0 | 9,632.0 | 9,695.6 | 0 | 0 | 9,663.9 | 31.7 | 24/12/24 23:00 | True |