FTSE ASFA Australia 100 (FTFAUSO)

FTFAUSO
🏛️ Australia →
10,066.47
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 7,998.25 8,059.53 7,998.25 8,014.37 0.0M
2022-12-29 8,078.99 8,078.99 7,969.73 7,998.25 0.0M
2022-12-28 8,099.15 8,121.63 8,058.76 8,078.99 0.0M
2022-12-27 8,146.29 8,146.29 8,048.88 8,099.15 0.0M
2022-12-26 8,146.29 8,146.29 8,048.88 8,099.15 0.0M
2022-12-23 8,146.29 8,146.29 8,048.88 8,099.15 0.0M
2022-12-22 8,105.20 8,165.11 8,105.20 8,146.29 0.0M
2022-12-21 8,005.72 8,132.42 8,005.72 8,105.20 0.0M
2022-12-20 8,118.25 8,118.25 7,999.44 8,005.72 0.0M
2022-12-19 8,135.54 8,139.70 8,105.63 8,118.25 0.0M
2022-12-16 8,198.25 8,198.25 8,103.14 8,135.54 0.0M
2022-12-15 8,248.02 8,248.02 8,192.66 8,198.25 0.0M
2022-12-14 8,201.43 8,251.29 8,196.33 8,248.02 0.0M
2022-12-13 8,174.36 8,230.89 8,174.36 8,201.43 0.0M
2022-12-12 8,209.31 8,209.31 8,148.27 8,174.36 0.0M
2022-12-09 8,166.04 8,215.31 8,166.04 8,209.31 0.0M
2022-12-08 8,231.14 8,233.22 8,160.23 8,166.04 0.0M
2022-12-07 8,299.44 8,299.44 8,222.71 8,231.14 0.0M
2022-12-06 8,330.26 8,332.92 8,287.53 8,299.44 0.0M
2022-12-05 8,296.77 8,359.72 8,296.77 8,330.26 0.0M
2022-12-02 8,366.50 8,366.50 8,286.03 8,296.77 0.0M
2022-12-01 8,293.58 8,392.59 8,293.58 8,366.50 0.0M
2022-11-30 8,260.25 8,304.40 8,224.60 8,293.58 0.0M
2022-11-29 8,228.55 8,261.14 8,195.69 8,260.25 0.0M
2022-11-28 8,262.39 8,262.39 8,212.73 8,228.55 0.0M
2022-11-25 8,242.66 8,273.36 8,239.03 8,262.39 0.0M
2022-11-24 8,231.59 8,271.45 8,231.59 8,242.66 0.0M
2022-11-23 8,173.26 8,249.47 8,173.26 8,231.59 0.0M
2022-11-22 8,126.76 8,189.47 8,126.76 8,173.26 0.0M
2022-11-21 8,140.99 8,168.73 8,118.09 8,126.76 0.0M
2022-11-18 8,117.56 8,156.41 8,117.56 8,140.99 0.0M
2022-11-17 8,103.31 8,134.37 8,083.68 8,117.56 0.0M
2022-11-16 8,122.07 8,123.46 8,077.01 8,103.31 0.0M
2022-11-15 8,128.37 8,128.37 8,090.54 8,122.07 0.0M
2022-11-14 8,140.49 8,188.89 8,128.37 8,128.37 0.0M
2022-11-11 7,931.96 8,156.80 7,931.96 8,140.49 0.0M
2022-11-10 7,971.12 7,971.12 7,909.93 7,931.96 0.0M
2022-11-09 7,926.70 7,988.31 7,926.70 7,971.12 0.0M
2022-11-08 7,883.43 7,935.32 7,883.43 7,926.70 0.0M
2022-11-07 7,835.92 7,895.03 7,835.92 7,883.43 0.0M
2022-11-04 7,795.40 7,838.81 7,763.05 7,835.92 0.0M
2022-11-03 7,935.97 7,935.97 7,756.52 7,795.40 0.0M
2022-11-02 7,921.00 7,964.94 7,921.00 7,935.97 0.0M
2022-11-01 7,793.67 7,921.00 7,783.55 7,921.00 0.0M
2022-10-31 7,710.62 7,800.77 7,707.69 7,793.67 0.0M
2022-10-28 7,770.11 7,770.11 7,698.36 7,710.62 0.0M
2022-10-27 7,735.18 7,804.20 7,735.18 7,770.11 0.0M
2022-10-26 7,724.65 7,771.45 7,720.68 7,735.18 0.0M
2022-10-25 7,706.34 7,763.50 7,706.34 7,724.65 0.0M
2022-10-24 7,594.79 7,758.09 7,594.79 7,706.34 0.0M
2022-10-21 7,662.26 7,662.26 7,584.53 7,594.79 0.0M
2022-10-20 7,728.84 7,728.84 7,627.58 7,662.26 0.0M
2022-10-19 7,706.97 7,753.35 7,704.10 7,728.84 0.0M
2022-10-18 7,585.98 7,720.05 7,585.98 7,706.97 0.0M
2022-10-17 7,691.85 7,691.85 7,564.07 7,585.98 0.0M
2022-10-14 7,561.16 7,709.86 7,561.16 7,691.85 0.0M
2022-10-13 7,559.83 7,609.88 7,551.54 7,561.16 0.0M
2022-10-12 7,557.11 7,588.64 7,543.83 7,559.83 0.0M
2022-10-11 7,583.08 7,634.29 7,557.11 7,557.11 0.0M
2022-10-10 7,682.48 7,682.48 7,557.84 7,583.08 0.0M
2022-10-07 7,745.23 7,745.23 7,682.48 7,682.48 0.0M
2022-10-06 7,740.95 7,757.82 7,711.45 7,745.23 0.0M
2022-10-05 7,613.82 7,746.35 7,613.82 7,740.95 0.0M
2022-10-04 7,344.01 7,613.82 7,344.01 7,613.82 0.0M
2022-10-03 7,360.24 7,398.15 7,292.76 7,344.01 0.0M
2022-09-30 7,456.55 7,468.62 7,344.82 7,360.24 0.0M
2022-09-29 7,351.23 7,502.93 7,351.23 7,456.55 0.0M
2022-09-28 7,387.73 7,412.59 7,320.11 7,351.23 0.0M
2022-09-27 7,353.84 7,402.07 7,353.84 7,387.73 0.0M
2022-09-26 7,469.68 7,469.68 7,314.01 7,353.84 0.0M
2022-09-23 7,600.64 7,612.03 7,436.93 7,469.68 0.0M
2022-09-22 7,720.20 7,720.20 7,595.67 7,600.64 0.0M
2022-09-21 7,720.20 7,720.20 7,595.67 7,600.64 0.0M
2022-09-20 7,619.67 7,720.95 7,619.67 7,720.20 0.0M
2022-09-19 7,636.41 7,655.71 7,613.81 7,619.67 0.0M
2022-09-16 7,742.29 7,742.29 7,624.99 7,636.41 0.0M
2022-09-15 7,718.45 7,779.47 7,718.45 7,742.29 0.0M
2022-09-14 7,920.29 7,920.29 7,696.63 7,718.45 0.0M
2022-09-13 7,872.31 7,927.28 7,872.31 7,920.29 0.0M
2022-09-12 7,792.79 7,883.47 7,792.79 7,872.31 0.0M
2022-09-09 7,737.70 7,795.89 7,737.70 7,792.79 0.0M
2022-09-08 7,612.57 7,737.70 7,612.57 7,737.70 0.0M
2022-09-07 7,727.87 7,727.87 7,602.30 7,612.57 0.0M
2022-09-06 7,762.97 7,799.79 7,727.87 7,727.87 0.0M
2022-09-05 7,737.69 7,771.39 7,731.35 7,762.97 0.0M
2022-09-02 7,754.47 7,767.27 7,727.60 7,737.69 0.0M
2022-09-01 7,913.53 7,913.53 7,741.36 7,754.47 0.0M
2022-08-31 7,936.17 7,936.17 7,863.49 7,913.53 0.0M
2022-08-30 7,901.30 7,961.64 7,901.30 7,936.17 0.0M
2022-08-29 8,045.63 8,045.63 7,874.72 7,901.30 0.0M
2022-08-26 7,979.61 8,077.01 7,979.61 8,045.63 0.0M
2022-08-25 7,922.45 7,989.76 7,914.79 7,979.61 0.0M
2022-08-24 7,881.95 7,943.57 7,881.95 7,922.45 0.0M
2022-08-23 7,978.37 7,982.82 7,881.95 7,881.95 0.0M
2022-08-22 8,051.08 8,051.08 7,963.78 7,978.37 0.0M
2022-08-19 8,047.95 8,075.28 8,041.02 8,051.08 0.0M
2022-08-18 8,056.34 8,056.34 8,008.36 8,047.95 0.0M
2022-08-17 8,033.70 8,060.58 8,008.31 8,056.34 0.0M
2022-08-16 7,979.41 8,062.12 7,979.41 8,033.70 0.0M
2022-08-15 7,948.56 7,994.54 7,948.56 7,979.41 0.0M
2022-08-12 7,983.00 7,983.00 7,920.42 7,948.56 0.0M
2022-08-11 7,902.70 7,990.45 7,902.70 7,983.00 0.0M
2022-08-10 7,943.10 7,944.20 7,896.01 7,902.70 0.0M
2022-08-09 7,938.85 7,947.20 7,924.47 7,943.10 0.0M
2022-08-08 7,933.75 7,946.77 7,900.90 7,938.85 0.0M
2022-08-05 7,885.87 7,934.55 7,877.61 7,933.75 0.0M
2022-08-04 7,891.70 7,938.76 7,885.87 7,885.87 0.0M
2022-08-03 7,925.08 7,925.08 7,835.05 7,891.70 0.0M
2022-08-02 7,919.73 7,932.14 7,862.70 7,925.08 0.0M
2022-08-01 7,890.76 7,919.73 7,885.98 7,919.73 0.0M
2022-07-29 7,796.67 7,889.80 7,796.67 7,857.12 0.0M
2022-07-28 7,728.12 7,800.37 7,728.12 7,796.67 0.0M
2022-07-27 7,708.34 7,740.76 7,679.30 7,728.12 0.0M
2022-07-26 7,689.36 7,716.91 7,683.04 7,708.34 0.0M
2022-07-25 7,685.65 7,701.86 7,671.14 7,689.36 0.0M
2022-07-22 7,688.10 7,713.76 7,645.71 7,685.65 0.0M
2022-07-21 7,656.10 7,688.10 7,631.06 7,688.10 0.0M
2022-07-20 7,541.19 7,676.42 7,541.19 7,656.10 0.0M
2022-07-19 7,581.29 7,599.81 7,530.25 7,541.19 0.0M
2022-07-18 7,494.38 7,581.29 7,494.38 7,581.29 0.0M
2022-07-15 7,543.78 7,543.78 7,412.50 7,494.38 0.0M
2022-07-14 7,514.61 7,556.64 7,502.08 7,543.78 0.0M
2022-07-13 7,502.43 7,514.61 7,470.75 7,514.61 0.0M
2022-07-12 7,493.05 7,549.73 7,493.05 7,502.43 0.0M
2022-07-11 7,574.26 7,574.73 7,493.05 7,493.05 0.0M
2022-07-08 7,546.86 7,618.96 7,546.86 7,574.26 0.0M
2022-07-07 7,482.51 7,546.86 7,482.51 7,546.86 0.0M
2022-07-06 7,528.54 7,549.70 7,473.90 7,482.51 0.0M
2022-07-05 7,509.64 7,561.23 7,488.99 7,528.54 0.0M
2022-07-04 7,433.97 7,561.93 7,433.97 7,509.64 0.0M
2022-07-01 7,471.40 7,530.19 7,433.97 7,433.97 0.0M
2022-06-30 7,626.37 7,626.37 7,471.40 7,471.40 0.0M
2022-06-29 7,687.92 7,687.92 7,585.06 7,626.37 0.0M
2022-06-28 7,616.01 7,687.92 7,616.01 7,687.92 0.0M
2022-06-27 7,475.11 7,628.05 7,475.11 7,616.01 0.0M
2022-06-24 7,435.41 7,482.84 7,393.06 7,475.11 0.0M
2022-06-23 7,410.56 7,457.80 7,392.03 7,435.41 0.0M
2022-06-22 7,421.54 7,468.22 7,391.93 7,410.56 0.0M
2022-06-21 7,314.03 7,435.09 7,314.03 7,421.54 0.0M
2022-06-20 7,360.35 7,382.68 7,287.11 7,314.03 0.0M
2022-06-17 7,496.26 7,496.26 7,290.52 7,360.35 0.0M
2022-06-16 7,509.10 7,588.18 7,487.44 7,496.26 0.0M
2022-06-15 7,593.37 7,597.20 7,495.16 7,509.10 0.0M
2022-06-14 7,864.31 7,864.31 7,452.84 7,593.37 0.0M
2022-06-13 7,960.29 7,960.29 7,858.86 7,864.31 0.0M
2022-06-10 7,960.29 7,960.29 7,858.86 7,864.31 0.0M
2022-06-09 8,076.47 8,076.47 7,960.29 7,960.29 0.0M
2022-06-08 8,054.60 8,124.99 8,054.60 8,076.47 0.0M
2022-06-07 8,182.75 8,187.73 8,040.17 8,054.60 0.0M
2022-06-06 8,216.93 8,216.93 8,168.32 8,182.75 0.0M
2022-06-03 8,151.45 8,233.88 8,151.45 8,216.93 0.0M
2022-06-02 8,211.76 8,211.76 8,113.99 8,151.45 0.0M
2022-06-01 8,167.02 8,211.76 8,166.28 8,211.76 0.0M
2022-05-31 8,255.28 8,258.85 8,167.02 8,167.02 0.0M
2022-05-30 8,148.00 8,255.28 8,148.00 8,255.28 0.0M
2022-05-27 8,060.75 8,160.54 8,060.75 8,148.00 0.0M
2022-05-26 8,118.78 8,146.93 8,060.75 8,060.75 0.0M
2022-05-25 8,077.15 8,157.84 8,077.15 8,118.78 0.0M
2022-05-24 8,086.64 8,118.46 8,063.45 8,077.15 0.0M
2022-05-23 8,089.48 8,144.48 8,072.25 8,086.64 0.0M
2022-05-20 8,002.58 8,101.78 8,002.58 8,089.48 0.0M
2022-05-19 8,130.93 8,130.93 7,971.72 8,002.58 0.0M
2022-05-18 8,054.27 8,148.95 8,054.27 8,130.93 0.0M
2022-05-17 8,027.82 8,071.95 8,027.82 8,054.27 0.0M
2022-05-16 8,009.32 8,088.35 8,009.32 8,027.82 0.0M
2022-05-13 7,866.37 8,009.39 7,866.37 8,009.32 0.0M
2022-05-12 7,992.83 7,992.83 7,852.79 7,866.37 0.0M
2022-05-11 7,974.41 7,992.83 7,912.97 7,992.83 0.0M
2022-05-10 8,054.39 8,054.39 7,855.87 7,974.41 0.0M
2022-05-09 8,137.27 8,137.27 8,021.35 8,054.39 0.0M
2022-05-06 8,311.65 8,311.65 8,088.22 8,137.27 0.0M
2022-05-05 8,257.40 8,317.39 8,253.48 8,311.65 0.0M
2022-05-04 8,259.10 8,319.21 8,252.77 8,257.40 0.0M
2022-05-03 8,288.12 8,299.89 8,236.82 8,259.10 0.0M
2022-05-02 8,381.05 8,381.05 8,233.71 8,288.12 0.0M
2022-04-29 8,293.41 8,381.05 8,293.41 8,381.05 0.0M
2022-04-28 8,183.36 8,293.41 8,183.36 8,293.41 0.0M
2022-04-27 8,240.78 8,240.78 8,151.09 8,183.36 0.0M
2022-04-26 8,418.19 8,418.19 8,208.22 8,240.78 0.0M
2022-04-25 8,553.62 8,553.62 8,398.41 8,418.19 0.0M
2022-04-22 8,553.62 8,553.62 8,398.41 8,418.19 0.0M
2022-04-21 8,522.83 8,567.19 8,509.52 8,553.62 0.0M
2022-04-20 8,521.33 8,579.24 8,519.32 8,522.83 0.0M
2022-04-19 8,470.60 8,546.63 8,470.60 8,521.33 0.0M
2022-04-18 8,428.10 8,478.93 8,428.10 8,470.60 0.0M
2022-04-15 8,428.10 8,478.93 8,428.10 8,470.60 0.0M
2022-04-14 8,428.10 8,478.93 8,428.10 8,470.60 0.0M
2022-04-13 8,402.45 8,439.61 8,402.45 8,428.10 0.0M
2022-04-12 8,435.19 8,435.19 8,371.99 8,402.45 0.0M
2022-04-11 8,422.51 8,477.44 8,416.43 8,435.19 0.0M
2022-04-08 8,382.97 8,440.19 8,382.97 8,422.51 0.0M
2022-04-07 8,429.37 8,429.37 8,374.94 8,382.97 0.0M
2022-04-06 8,460.66 8,460.66 8,364.26 8,429.37 0.0M
2022-04-05 8,449.13 8,510.75 8,442.10 8,460.66 0.0M
2022-04-04 8,432.65 8,485.44 8,432.65 8,449.13 0.0M
2022-04-01 8,433.22 8,454.93 8,411.83 8,432.65 0.0M
2022-03-31 8,442.14 8,500.09 8,433.22 8,433.22 0.0M
2022-03-30 8,389.06 8,460.81 8,389.06 8,442.14 0.0M
2022-03-29 8,338.15 8,406.53 8,334.32 8,389.06 0.0M
2022-03-28 8,318.78 8,375.33 8,318.78 8,338.15 0.0M
2022-03-25 8,294.15 8,347.33 8,294.15 8,318.78 0.0M
2022-03-24 8,270.11 8,306.83 8,250.23 8,294.15 0.0M
2022-03-23 8,232.61 8,279.61 8,214.55 8,270.11 0.0M
2022-03-22 8,151.40 8,274.33 8,151.40 8,232.61 0.0M
2022-03-21 8,175.87 8,230.42 8,151.40 8,151.40 0.0M
2022-03-18 8,128.01 8,175.87 8,119.63 8,175.87 0.0M
2022-03-17 8,053.29 8,179.57 8,053.29 8,128.01 0.0M
2022-03-16 7,969.56 8,058.81 7,969.56 8,053.29 0.0M
2022-03-15 8,029.50 8,029.50 7,950.99 7,969.56 0.0M
2022-03-14 7,933.78 8,031.17 7,933.78 8,029.50 0.0M
2022-03-11 8,001.65 8,032.11 7,917.55 7,933.78 0.0M
2022-03-10 7,923.81 8,033.82 7,906.06 8,001.65 0.0M
2022-03-09 7,850.56 7,950.32 7,833.62 7,923.81 0.0M
2022-03-08 7,913.99 7,933.26 7,850.56 7,850.56 0.0M
2022-03-07 7,979.40 8,011.57 7,883.56 7,913.99 0.0M
2022-03-04 8,012.74 8,012.74 7,885.02 7,979.40 0.0M
2022-03-03 7,969.89 8,063.89 7,969.89 8,012.74 0.0M
2022-03-02 7,935.75 7,973.69 7,882.00 7,969.89 0.0M
2022-03-01 7,894.83 8,012.95 7,894.83 7,935.75 0.0M
2022-02-28 7,834.15 7,894.83 7,815.88 7,894.83 0.0M
2022-02-25 7,852.91 7,891.74 7,808.93 7,834.15 0.0M
2022-02-24 8,085.82 8,085.82 7,812.64 7,852.91 0.0M
2022-02-23 8,044.68 8,085.82 8,021.50 8,085.82 0.0M
2022-02-22 8,114.85 8,114.85 7,985.03 8,044.68 0.0M
2022-02-21 8,090.80 8,133.80 8,026.80 8,114.85 0.0M
2022-02-18 8,177.46 8,177.46 8,069.53 8,090.80 0.0M
2022-02-17 8,152.67 8,242.57 8,152.67 8,177.46 0.0M
2022-02-16 8,072.76 8,152.67 8,062.50 8,152.67 0.0M
2022-02-15 8,113.69 8,124.59 8,063.73 8,072.76 0.0M
2022-02-14 8,073.27 8,135.61 8,031.97 8,113.69 0.0M
2022-02-11 8,136.90 8,148.21 8,038.91 8,073.27 0.0M
2022-02-10 8,119.78 8,189.16 8,108.48 8,136.90 0.0M
2022-02-09 8,030.72 8,119.78 8,024.84 8,119.78 0.0M
2022-02-08 7,938.73 8,050.78 7,938.73 8,030.72 0.0M
2022-02-07 7,955.44 7,958.07 7,866.11 7,938.73 0.0M
2022-02-04 7,912.61 7,955.44 7,874.17 7,955.44 0.0M
2022-02-03 7,905.11 7,916.43 7,864.89 7,912.61 0.0M
2022-02-02 7,807.01 7,925.93 7,807.01 7,905.11 0.0M
2022-02-01 7,782.54 7,849.96 7,738.41 7,807.01 0.0M
2022-01-31 7,818.30 7,819.98 7,744.78 7,782.54 0.0M
2022-01-28 7,652.13 7,833.02 7,651.78 7,818.30 0.0M
2022-01-27 7,778.27 7,870.67 7,559.19 7,652.13 0.0M
2022-01-26 7,972.86 7,972.86 7,731.94 7,778.27 0.0M
2022-01-25 7,972.86 7,972.86 7,731.94 7,778.27 0.0M
2022-01-24 8,008.53 8,008.53 7,913.30 7,972.86 0.0M
2022-01-21 8,189.42 8,189.42 7,982.24 8,008.53 0.0M
2022-01-20 8,173.98 8,201.66 8,137.04 8,189.42 0.0M
2022-01-19 8,254.31 8,254.31 8,164.71 8,173.98 0.0M
2022-01-18 8,267.72 8,294.86 8,241.73 8,254.31 0.0M
2022-01-17 8,245.76 8,281.79 8,236.82 8,267.72 0.0M
2022-01-14 8,338.29 8,338.29 8,236.72 8,245.76 0.0M
2022-01-13 8,291.76 8,354.54 8,291.76 8,338.29 0.0M
2022-01-12 8,239.91 8,328.96 8,239.91 8,291.76 0.0M
2022-01-11 8,301.29 8,301.29 8,218.39 8,239.91 0.0M
2022-01-10 8,305.88 8,314.99 8,262.13 8,301.29 0.0M
2022-01-07 8,187.86 8,339.47 8,187.86 8,305.88 0.0M
2022-01-06 8,408.81 8,408.81 8,166.51 8,187.86 0.0M
2022-01-05 8,426.02 8,464.91 8,404.33 8,408.81 0.0M
2022-01-04 8,267.12 8,432.71 8,267.12 8,426.02 0.0M
2022-01-03 8,343.91 8,346.36 8,267.12 8,267.12 0.0M