FTSE ASFA Australia 300 (FTFAUST)

FTFAUST
🏛️ Australie →
9,939.85
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 7,850.14 7,910.60 7,850.14 7,870.48 0.0M
2022-12-29 7,925.02 7,925.02 7,820.46 7,850.14 0.0M
2022-12-28 7,948.76 7,966.61 7,904.97 7,925.02 0.0M
2022-12-27 7,998.95 7,998.95 7,897.86 7,948.76 0.0M
2022-12-26 7,998.95 7,998.95 7,897.86 7,948.76 0.0M
2022-12-23 7,998.95 7,998.95 7,897.86 7,948.76 0.0M
2022-12-22 7,954.60 8,014.86 7,954.60 7,998.95 0.0M
2022-12-21 7,852.07 7,980.35 7,852.07 7,954.60 0.0M
2022-12-20 7,973.25 7,973.25 7,847.35 7,852.07 0.0M
2022-12-19 7,989.41 7,994.43 7,961.96 7,973.25 0.0M
2022-12-16 8,049.51 8,049.51 7,952.48 7,989.41 0.0M
2022-12-15 8,101.32 8,101.32 8,047.42 8,049.51 0.0M
2022-12-14 8,051.29 8,103.79 8,050.38 8,101.32 0.0M
2022-12-13 8,025.22 8,077.16 8,025.22 8,051.29 0.0M
2022-12-12 8,062.74 8,062.74 7,999.29 8,025.22 0.0M
2022-12-09 8,020.39 8,066.83 8,020.39 8,062.74 0.0M
2022-12-08 8,081.24 8,083.45 8,014.01 8,020.39 0.0M
2022-12-07 8,151.23 8,151.23 8,071.41 8,081.24 0.0M
2022-12-06 8,188.55 8,188.55 8,142.44 8,151.23 0.0M
2022-12-05 8,161.20 8,216.88 8,161.20 8,188.55 0.0M
2022-12-02 8,223.74 8,223.74 8,151.99 8,161.20 0.0M
2022-12-01 8,149.52 8,246.85 8,149.52 8,223.74 0.0M
2022-11-30 8,110.51 8,157.03 8,075.21 8,149.52 0.0M
2022-11-29 8,082.17 8,110.76 8,050.14 8,110.51 0.0M
2022-11-28 8,117.26 8,117.26 8,068.14 8,082.17 0.0M
2022-11-25 8,098.75 8,127.89 8,095.77 8,117.26 0.0M
2022-11-24 8,086.50 8,124.37 8,086.50 8,098.75 0.0M
2022-11-23 8,030.99 8,103.57 8,030.99 8,086.50 0.0M
2022-11-22 7,987.02 8,045.44 7,987.02 8,030.99 0.0M
2022-11-21 8,002.61 8,031.20 7,978.62 7,987.02 0.0M
2022-11-18 7,985.47 8,018.27 7,985.47 8,002.61 0.0M
2022-11-17 7,970.77 7,999.23 7,953.05 7,985.47 0.0M
2022-11-16 7,992.16 7,993.51 7,948.57 7,970.77 0.0M
2022-11-15 8,000.28 8,000.28 7,961.25 7,992.16 0.0M
2022-11-14 8,011.44 8,057.20 8,000.28 8,000.28 0.0M
2022-11-11 7,797.72 8,026.58 7,797.72 8,011.44 0.0M
2022-11-10 7,838.72 7,838.72 7,773.68 7,797.72 0.0M
2022-11-09 7,791.22 7,853.60 7,791.22 7,838.72 0.0M
2022-11-08 7,754.70 7,800.42 7,754.70 7,791.22 0.0M
2022-11-07 7,707.12 7,767.07 7,707.12 7,754.70 0.0M
2022-11-04 7,670.91 7,709.95 7,637.37 7,707.12 0.0M
2022-11-03 7,813.23 7,813.23 7,631.56 7,670.91 0.0M
2022-11-02 7,799.09 7,839.67 7,799.09 7,813.23 0.0M
2022-11-01 7,670.62 7,799.09 7,666.36 7,799.09 0.0M
2022-10-31 7,585.25 7,676.66 7,583.05 7,670.62 0.0M
2022-10-28 7,651.08 7,651.08 7,574.36 7,585.25 0.0M
2022-10-27 7,612.11 7,683.69 7,612.11 7,651.08 0.0M
2022-10-26 7,597.81 7,647.37 7,597.81 7,612.11 0.0M
2022-10-25 7,577.18 7,632.46 7,577.18 7,597.81 0.0M
2022-10-24 7,463.46 7,626.76 7,463.46 7,577.18 0.0M
2022-10-21 7,525.26 7,525.26 7,455.01 7,463.46 0.0M
2022-10-20 7,600.16 7,600.16 7,492.96 7,525.26 0.0M
2022-10-19 7,576.99 7,624.81 7,574.79 7,600.16 0.0M
2022-10-18 7,449.44 7,589.72 7,449.44 7,576.99 0.0M
2022-10-17 7,552.60 7,552.60 7,426.98 7,449.44 0.0M
2022-10-14 7,426.96 7,568.76 7,426.96 7,552.60 0.0M
2022-10-13 7,430.28 7,473.20 7,421.63 7,426.96 0.0M
2022-10-12 7,427.50 7,457.88 7,413.50 7,430.28 0.0M
2022-10-11 7,455.73 7,504.72 7,427.50 7,427.50 0.0M
2022-10-10 7,563.17 7,563.17 7,433.57 7,455.73 0.0M
2022-10-07 7,625.98 7,625.98 7,563.17 7,563.17 0.0M
2022-10-06 7,622.15 7,636.72 7,591.36 7,625.98 0.0M
2022-10-05 7,494.48 7,625.82 7,494.48 7,622.15 0.0M
2022-10-04 7,222.59 7,494.48 7,222.59 7,494.48 0.0M
2022-10-03 7,244.72 7,276.10 7,171.11 7,222.59 0.0M
2022-09-30 7,333.38 7,343.18 7,228.63 7,244.72 0.0M
2022-09-29 7,230.64 7,377.29 7,230.64 7,333.38 0.0M
2022-09-28 7,269.13 7,292.22 7,198.96 7,230.64 0.0M
2022-09-27 7,238.13 7,284.92 7,238.13 7,269.13 0.0M
2022-09-26 7,363.29 7,363.29 7,201.01 7,238.13 0.0M
2022-09-23 7,501.85 7,511.66 7,329.63 7,363.29 0.0M
2022-09-22 7,620.41 7,620.41 7,496.13 7,501.85 0.0M
2022-09-21 7,620.41 7,620.41 7,496.13 7,501.85 0.0M
2022-09-20 7,524.74 7,622.28 7,524.74 7,620.41 0.0M
2022-09-19 7,547.37 7,564.65 7,519.90 7,524.74 0.0M
2022-09-16 7,652.31 7,652.31 7,536.32 7,547.37 0.0M
2022-09-15 7,635.60 7,693.34 7,635.60 7,652.31 0.0M
2022-09-14 7,838.00 7,838.00 7,612.95 7,635.60 0.0M
2022-09-13 7,786.70 7,843.99 7,786.70 7,838.00 0.0M
2022-09-12 7,711.10 7,798.75 7,711.10 7,786.70 0.0M
2022-09-09 7,658.23 7,714.98 7,658.23 7,711.10 0.0M
2022-09-08 7,527.39 7,658.23 7,527.39 7,658.23 0.0M
2022-09-07 7,638.85 7,638.85 7,516.03 7,527.39 0.0M
2022-09-06 7,667.10 7,709.85 7,638.54 7,638.85 0.0M
2022-09-05 7,641.02 7,676.19 7,635.50 7,667.10 0.0M
2022-09-02 7,662.67 7,670.20 7,631.67 7,641.02 0.0M
2022-09-01 7,823.61 7,823.61 7,653.76 7,662.67 0.0M
2022-08-31 7,835.79 7,835.79 7,766.80 7,823.61 0.0M
2022-08-30 7,798.46 7,859.44 7,798.46 7,835.79 0.0M
2022-08-29 7,951.24 7,951.24 7,773.41 7,798.46 0.0M
2022-08-26 7,891.26 7,980.10 7,891.26 7,951.24 0.0M
2022-08-25 7,834.44 7,901.82 7,827.62 7,891.26 0.0M
2022-08-24 7,793.15 7,851.43 7,793.15 7,834.44 0.0M
2022-08-23 7,887.32 7,888.95 7,793.15 7,793.15 0.0M
2022-08-22 7,962.29 7,962.29 7,870.82 7,887.32 0.0M
2022-08-19 7,958.32 7,987.47 7,954.90 7,962.29 0.0M
2022-08-18 7,975.14 7,975.14 7,923.01 7,958.32 0.0M
2022-08-17 7,952.73 7,978.77 7,925.52 7,975.14 0.0M
2022-08-16 7,909.39 7,983.21 7,909.39 7,952.73 0.0M
2022-08-15 7,874.70 7,922.96 7,874.70 7,909.39 0.0M
2022-08-12 7,914.10 7,914.10 7,850.58 7,874.70 0.0M
2022-08-11 7,828.76 7,922.92 7,828.76 7,914.10 0.0M
2022-08-10 7,868.78 7,869.60 7,820.83 7,828.76 0.0M
2022-08-09 7,858.13 7,874.36 7,848.52 7,868.78 0.0M
2022-08-08 7,851.90 7,864.30 7,818.83 7,858.13 0.0M
2022-08-05 7,802.44 7,852.59 7,797.20 7,851.90 0.0M
2022-08-04 7,802.95 7,853.83 7,802.44 7,802.44 0.0M
2022-08-03 7,827.25 7,827.25 7,736.36 7,802.95 0.0M
2022-08-02 7,822.88 7,833.69 7,767.07 7,827.25 0.0M
2022-08-01 7,801.45 7,825.43 7,797.06 7,822.88 0.0M
2022-07-29 7,710.20 7,802.46 7,710.20 7,772.52 0.0M
2022-07-28 7,631.45 7,712.51 7,631.45 7,710.20 0.0M
2022-07-27 7,611.55 7,642.89 7,581.59 7,631.45 0.0M
2022-07-26 7,592.37 7,620.55 7,584.72 7,611.55 0.0M
2022-07-25 7,596.17 7,609.45 7,577.28 7,592.37 0.0M
2022-07-22 7,600.21 7,624.09 7,559.55 7,596.17 0.0M
2022-07-21 7,560.60 7,600.21 7,544.06 7,600.21 0.0M
2022-07-20 7,441.47 7,578.59 7,441.47 7,560.60 0.0M
2022-07-19 7,476.65 7,490.28 7,429.94 7,441.47 0.0M
2022-07-18 7,383.96 7,476.65 7,383.96 7,476.65 0.0M
2022-07-15 7,434.26 7,434.26 7,306.34 7,383.96 0.0M
2022-07-14 7,400.57 7,443.63 7,387.62 7,434.26 0.0M
2022-07-13 7,383.00 7,400.57 7,357.19 7,400.57 0.0M
2022-07-12 7,382.84 7,432.82 7,378.35 7,383.00 0.0M
2022-07-11 7,467.40 7,467.40 7,382.84 7,382.84 0.0M
2022-07-08 7,432.07 7,509.41 7,432.07 7,467.40 0.0M
2022-07-07 7,370.79 7,432.07 7,370.13 7,432.07 0.0M
2022-07-06 7,419.27 7,436.67 7,363.72 7,370.79 0.0M
2022-07-05 7,400.01 7,450.51 7,382.43 7,419.27 0.0M
2022-07-04 7,322.12 7,452.27 7,322.12 7,400.01 0.0M
2022-07-01 7,352.31 7,417.43 7,322.12 7,322.12 0.0M
2022-06-30 7,502.25 7,502.25 7,352.31 7,352.31 0.0M
2022-06-29 7,576.36 7,576.36 7,464.01 7,502.25 0.0M
2022-06-28 7,508.77 7,576.36 7,508.77 7,576.36 0.0M
2022-06-27 7,366.53 7,519.70 7,366.53 7,508.77 0.0M
2022-06-24 7,309.39 7,373.68 7,277.54 7,366.53 0.0M
2022-06-23 7,292.85 7,337.33 7,276.81 7,309.39 0.0M
2022-06-22 7,312.25 7,350.34 7,275.94 7,292.85 0.0M
2022-06-21 7,209.52 7,327.37 7,209.52 7,312.25 0.0M
2022-06-20 7,260.06 7,278.93 7,180.20 7,209.52 0.0M
2022-06-17 7,387.23 7,387.23 7,184.92 7,260.06 0.0M
2022-06-16 7,393.85 7,475.33 7,379.02 7,387.23 0.0M
2022-06-15 7,486.69 7,486.69 7,380.53 7,393.85 0.0M
2022-06-14 7,758.77 7,758.77 7,349.96 7,486.69 0.0M
2022-06-13 7,858.90 7,858.90 7,752.28 7,758.77 0.0M
2022-06-10 7,858.90 7,858.90 7,752.28 7,758.77 0.0M
2022-06-09 7,976.10 7,976.10 7,858.90 7,858.90 0.0M
2022-06-08 7,954.85 8,024.17 7,954.85 7,976.10 0.0M
2022-06-07 8,079.93 8,084.27 7,940.20 7,954.85 0.0M
2022-06-06 8,117.49 8,117.49 8,066.42 8,079.93 0.0M
2022-06-03 8,047.76 8,134.38 8,047.76 8,117.49 0.0M
2022-06-02 8,109.33 8,109.33 8,013.31 8,047.76 0.0M
2022-06-01 8,083.21 8,116.15 8,075.94 8,109.33 0.0M
2022-05-31 8,161.98 8,165.28 8,083.21 8,083.21 0.0M
2022-05-30 8,052.24 8,161.98 8,052.24 8,161.98 0.0M
2022-05-27 7,969.94 8,066.28 7,969.94 8,052.24 0.0M
2022-05-26 8,027.80 8,058.45 7,969.94 7,969.94 0.0M
2022-05-25 7,995.47 8,066.99 7,995.47 8,027.80 0.0M
2022-05-24 8,011.41 8,037.15 7,984.89 7,995.47 0.0M
2022-05-23 8,007.57 8,067.15 7,997.19 8,011.41 0.0M
2022-05-20 7,919.83 8,018.69 7,919.83 8,007.57 0.0M
2022-05-19 8,050.21 8,050.21 7,890.63 7,919.83 0.0M
2022-05-18 7,973.45 8,066.97 7,973.45 8,050.21 0.0M
2022-05-17 7,944.89 7,990.97 7,944.89 7,973.45 0.0M
2022-05-16 7,924.93 8,008.96 7,924.93 7,944.89 0.0M
2022-05-13 7,780.14 7,924.93 7,780.14 7,924.93 0.0M
2022-05-12 7,913.26 7,913.26 7,767.55 7,780.14 0.0M
2022-05-11 7,894.08 7,913.26 7,828.39 7,913.26 0.0M
2022-05-10 7,972.81 7,972.81 7,769.32 7,894.08 0.0M
2022-05-09 8,070.84 8,070.84 7,942.25 7,972.81 0.0M
2022-05-06 8,249.57 8,249.57 8,020.23 8,070.84 0.0M
2022-05-05 8,183.87 8,254.96 8,183.87 8,249.57 0.0M
2022-05-04 8,197.38 8,256.07 8,178.21 8,183.87 0.0M
2022-05-03 8,233.38 8,240.96 8,177.85 8,197.38 0.0M
2022-05-02 8,333.19 8,333.19 8,182.62 8,233.38 0.0M
2022-04-29 8,242.34 8,333.19 8,242.34 8,333.19 0.0M
2022-04-28 8,139.75 8,242.34 8,139.75 8,242.34 0.0M
2022-04-27 8,197.82 8,197.82 8,106.66 8,139.75 0.0M
2022-04-26 8,377.55 8,377.55 8,167.05 8,197.82 0.0M
2022-04-25 8,510.19 8,510.19 8,356.76 8,377.55 0.0M
2022-04-22 8,510.19 8,510.19 8,356.76 8,377.55 0.0M
2022-04-21 8,481.18 8,523.26 8,470.62 8,510.19 0.0M
2022-04-20 8,482.09 8,535.56 8,480.63 8,481.18 0.0M
2022-04-19 8,428.32 8,504.35 8,428.32 8,482.09 0.0M
2022-04-18 8,380.39 8,435.75 8,380.39 8,428.32 0.0M
2022-04-15 8,380.39 8,435.75 8,380.39 8,428.32 0.0M
2022-04-14 8,380.39 8,435.75 8,380.39 8,428.32 0.0M
2022-04-13 8,345.79 8,391.01 8,345.79 8,380.39 0.0M
2022-04-12 8,382.24 8,382.24 8,318.40 8,345.79 0.0M
2022-04-11 8,371.14 8,427.42 8,366.34 8,382.24 0.0M
2022-04-08 8,331.40 8,388.64 8,331.40 8,371.14 0.0M
2022-04-07 8,384.31 8,384.31 8,325.22 8,331.40 0.0M
2022-04-06 8,422.97 8,422.97 8,324.92 8,384.31 0.0M
2022-04-05 8,415.65 8,475.07 8,406.73 8,422.97 0.0M
2022-04-04 8,389.88 8,441.72 8,389.88 8,415.65 0.0M
2022-04-01 8,391.87 8,411.76 8,370.56 8,389.88 0.0M
2022-03-31 8,401.31 8,452.22 8,391.87 8,391.87 0.0M
2022-03-30 8,352.22 8,420.86 8,352.22 8,401.31 0.0M
2022-03-29 8,295.66 8,367.96 8,292.25 8,352.22 0.0M
2022-03-28 8,285.52 8,334.11 8,285.52 8,295.66 0.0M
2022-03-25 8,261.92 8,314.12 8,261.92 8,285.52 0.0M
2022-03-24 8,244.31 8,275.47 8,223.89 8,261.92 0.0M
2022-03-23 8,202.69 8,252.58 8,188.01 8,244.31 0.0M
2022-03-22 8,124.76 8,241.71 8,124.76 8,202.69 0.0M
2022-03-21 8,146.95 8,204.85 8,124.76 8,124.76 0.0M
2022-03-18 8,098.71 8,146.95 8,092.32 8,146.95 0.0M
2022-03-17 8,020.20 8,150.83 8,020.20 8,098.71 0.0M
2022-03-16 7,940.00 8,026.62 7,940.00 8,020.20 0.0M
2022-03-15 7,999.06 7,999.06 7,919.97 7,940.00 0.0M
2022-03-14 7,902.83 8,000.28 7,902.83 7,999.06 0.0M
2022-03-11 7,974.20 8,000.00 7,888.29 7,902.83 0.0M
2022-03-10 7,892.17 8,007.27 7,877.01 7,974.20 0.0M
2022-03-09 7,811.87 7,914.02 7,797.68 7,892.17 0.0M
2022-03-08 7,879.38 7,893.39 7,811.87 7,811.87 0.0M
2022-03-07 7,948.93 7,981.25 7,847.95 7,879.38 0.0M
2022-03-04 7,989.51 7,989.51 7,853.44 7,948.93 0.0M
2022-03-03 7,948.90 8,041.91 7,948.90 7,989.51 0.0M
2022-03-02 7,925.09 7,954.03 7,863.49 7,948.90 0.0M
2022-03-01 7,875.94 7,994.24 7,875.94 7,925.09 0.0M
2022-02-28 7,816.21 7,875.94 7,796.94 7,875.94 0.0M
2022-02-25 7,824.33 7,865.76 7,790.73 7,816.21 0.0M
2022-02-24 8,056.44 8,056.44 7,788.55 7,824.33 0.0M
2022-02-23 8,008.14 8,056.44 7,988.71 8,056.44 0.0M
2022-02-22 8,088.49 8,088.49 7,949.64 8,008.14 0.0M
2022-02-21 8,072.72 8,106.13 8,002.33 8,088.49 0.0M
2022-02-18 8,152.20 8,152.20 8,049.53 8,072.72 0.0M
2022-02-17 8,133.12 8,218.48 8,133.12 8,152.20 0.0M
2022-02-16 8,045.41 8,133.12 8,036.98 8,133.12 0.0M
2022-02-15 8,088.52 8,097.49 8,035.64 8,045.41 0.0M
2022-02-14 8,058.07 8,111.20 8,018.70 8,088.52 0.0M
2022-02-11 8,134.08 8,143.62 8,026.17 8,058.07 0.0M
2022-02-10 8,116.14 8,184.60 8,106.56 8,134.08 0.0M
2022-02-09 8,022.98 8,116.14 8,018.18 8,116.14 0.0M
2022-02-08 7,935.28 8,041.79 7,935.28 8,022.98 0.0M
2022-02-07 7,946.04 7,954.93 7,860.99 7,935.28 0.0M
2022-02-04 7,901.23 7,946.04 7,863.63 7,946.04 0.0M
2022-02-03 7,908.96 7,917.98 7,864.69 7,901.23 0.0M
2022-02-02 7,811.15 7,928.42 7,811.15 7,908.96 0.0M
2022-02-01 7,773.05 7,852.53 7,741.29 7,811.15 0.0M
2022-01-31 7,794.75 7,809.67 7,726.55 7,773.05 0.0M
2022-01-28 7,627.05 7,809.39 7,623.44 7,794.75 0.0M
2022-01-27 7,757.79 7,855.12 7,534.72 7,627.05 0.0M
2022-01-26 7,957.57 7,957.57 7,711.92 7,757.79 0.0M
2022-01-25 7,957.57 7,957.57 7,711.92 7,757.79 0.0M
2022-01-24 8,000.97 8,000.97 7,897.98 7,957.57 0.0M
2022-01-21 8,188.31 8,188.31 7,976.43 8,000.97 0.0M
2022-01-20 8,177.00 8,201.82 8,139.63 8,188.31 0.0M
2022-01-19 8,257.69 8,257.69 8,169.05 8,177.00 0.0M
2022-01-18 8,265.18 8,296.29 8,245.63 8,257.69 0.0M
2022-01-17 8,240.35 8,279.12 8,229.87 8,265.18 0.0M
2022-01-14 8,331.48 8,331.48 8,232.83 8,240.35 0.0M
2022-01-13 8,292.13 8,346.96 8,292.13 8,331.48 0.0M
2022-01-12 8,238.96 8,324.65 8,238.96 8,292.13 0.0M
2022-01-11 8,302.10 8,302.10 8,222.78 8,238.96 0.0M
2022-01-10 8,307.25 8,314.96 8,258.31 8,302.10 0.0M
2022-01-07 8,196.85 8,342.34 8,196.85 8,307.25 0.0M
2022-01-06 8,424.78 8,424.78 8,176.52 8,196.85 0.0M
2022-01-05 8,449.94 8,485.75 8,420.77 8,424.78 0.0M
2022-01-04 8,292.98 8,455.17 8,292.98 8,449.94 0.0M
2022-01-03 8,365.29 8,367.34 8,292.98 8,292.98 0.0M