FTSE ASFA Australia 300 (FTFAUST)

FTFAUST
🏛️ Australia →
9,939.85
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
2023-12-29 8,480.82 8,480.82 8,440.57 8,455.79 0.0M
2023-12-28 8,423.01 8,480.82 8,423.01 8,480.82 0.0M
2023-12-27 8,355.79 8,457.50 8,355.79 8,423.01 0.0M
2023-12-26 8,356.99 8,379.20 8,349.49 8,355.79 0.0M
2023-12-25 8,356.99 8,379.20 8,349.49 8,355.79 0.0M
2023-12-22 8,356.99 8,379.20 8,349.49 8,355.79 0.0M
2023-12-21 8,394.88 8,395.65 8,338.39 8,356.99 0.0M
2023-12-20 8,343.37 8,411.82 8,343.37 8,394.88 0.0M
2023-12-19 8,274.07 8,348.30 8,271.69 8,343.37 0.0M
2023-12-18 8,288.79 8,294.94 8,250.75 8,274.07 0.0M
2023-12-15 8,216.81 8,311.28 8,216.81 8,288.79 0.0M
2023-12-14 8,086.85 8,219.12 8,086.85 8,216.81 0.0M
2023-12-13 8,058.76 8,102.14 8,058.61 8,086.85 0.0M
2023-12-12 8,020.76 8,066.03 8,016.34 8,058.76 0.0M
2023-12-11 8,015.67 8,051.59 8,011.15 8,020.76 0.0M
2023-12-08 7,989.10 8,015.67 7,955.55 8,015.67 0.0M
2023-12-07 7,994.91 7,994.91 7,961.86 7,989.10 0.0M
2023-12-06 7,861.96 8,011.25 7,861.96 7,994.91 0.0M
2023-12-05 7,934.20 7,934.20 7,839.45 7,861.96 0.0M
2023-12-04 7,879.95 7,983.65 7,879.95 7,934.20 0.0M
2023-12-01 7,896.43 7,896.43 7,846.96 7,879.95 0.0M
2023-11-30 7,840.51 7,896.43 7,821.25 7,896.43 0.0M
2023-11-29 7,823.19 7,865.37 7,822.17 7,840.51 0.0M
2023-11-28 7,791.39 7,859.83 7,788.07 7,823.19 0.0M
2023-11-27 7,851.35 7,866.81 7,791.39 7,791.39 0.0M
2023-11-24 7,836.91 7,877.16 7,835.69 7,851.35 0.0M
2023-11-23 7,885.01 7,885.01 7,832.92 7,836.91 0.0M
2023-11-22 7,892.65 7,905.44 7,873.03 7,885.01 0.0M
2023-11-21 7,870.02 7,905.75 7,870.02 7,892.65 0.0M
2023-11-20 7,860.42 7,884.72 7,858.38 7,870.02 0.0M
2023-11-17 7,873.01 7,877.46 7,845.54 7,860.42 0.0M
2023-11-16 7,928.25 7,932.12 7,862.78 7,873.01 0.0M
2023-11-15 7,819.71 7,948.96 7,819.71 7,928.25 0.0M
2023-11-14 7,755.62 7,827.38 7,755.62 7,819.71 0.0M
2023-11-13 7,788.29 7,796.36 7,755.62 7,755.62 0.0M
2023-11-10 7,830.06 7,834.37 7,776.38 7,788.29 0.0M
2023-11-09 7,803.61 7,863.99 7,803.61 7,830.06 0.0M
2023-11-08 7,786.98 7,807.25 7,775.98 7,803.61 0.0M
2023-11-07 7,808.86 7,813.01 7,759.81 7,786.98 0.0M
2023-11-06 7,789.77 7,821.39 7,789.61 7,808.86 0.0M
2023-11-03 7,702.19 7,802.42 7,702.19 7,789.77 0.0M
2023-11-02 7,632.81 7,735.94 7,632.81 7,702.19 0.0M
2023-11-01 7,566.88 7,632.81 7,566.88 7,632.81 0.0M
2023-10-31 7,557.95 7,607.82 7,554.10 7,566.88 0.0M
2023-10-30 7,621.21 7,625.03 7,536.06 7,557.95 0.0M
2023-10-27 7,605.55 7,642.43 7,601.65 7,621.21 0.0M
2023-10-26 7,652.42 7,652.42 7,567.06 7,605.55 0.0M
2023-10-25 7,652.78 7,697.81 7,626.93 7,652.42 0.0M
2023-10-24 7,636.22 7,676.03 7,630.62 7,652.78 0.0M
2023-10-23 7,701.04 7,701.04 7,622.15 7,636.22 0.0M
2023-10-20 7,789.74 7,789.74 7,675.52 7,701.04 0.0M
2023-10-19 7,895.33 7,895.33 7,755.97 7,789.74 0.0M
2023-10-18 7,869.68 7,896.70 7,858.76 7,895.33 0.0M
2023-10-17 7,839.19 7,918.78 7,839.19 7,869.68 0.0M
2023-10-16 7,867.86 7,867.86 7,834.51 7,839.19 0.0M
2023-10-13 7,909.89 7,909.89 7,830.50 7,867.86 0.0M
2023-10-12 7,905.17 7,932.73 7,899.55 7,909.89 0.0M
2023-10-11 7,851.78 7,909.72 7,851.78 7,905.17 0.0M
2023-10-10 7,772.23 7,871.41 7,772.23 7,851.78 0.0M
2023-10-09 7,755.63 7,805.54 7,755.63 7,772.23 0.0M
2023-10-06 7,740.52 7,776.23 7,737.90 7,755.63 0.0M
2023-10-05 7,711.31 7,735.27 7,680.69 7,724.48 0.0M
2023-10-04 7,711.37 7,711.46 7,664.89 7,687.02 0.0M
2023-10-03 7,812.39 7,816.35 7,738.47 7,746.45 0.0M
2023-10-02 7,856.69 7,878.35 7,843.73 7,847.43 0.0M
2023-10-01 7,862.55 7,862.55 7,862.55 7,862.55 0.0M
2023-09-29 7,834.09 7,881.03 7,834.09 7,862.55 0.0M
2023-09-28 7,842.23 7,866.29 7,810.16 7,834.09 0.0M
2023-09-27 7,853.04 7,853.04 7,811.69 7,842.23 0.0M
2023-09-26 7,896.94 7,896.94 7,837.12 7,853.04 0.0M
2023-09-25 7,889.30 7,896.94 7,837.30 7,896.94 0.0M
2023-09-22 7,885.35 7,889.30 7,765.22 7,889.30 0.0M
2023-09-21 7,994.79 7,994.79 7,878.31 7,885.35 0.0M
2023-09-20 8,030.73 8,030.73 7,977.96 7,994.79 0.0M
2023-09-19 8,067.21 8,067.21 8,020.52 8,030.73 0.0M
2023-09-18 8,121.41 8,121.41 8,060.36 8,067.21 0.0M
2023-09-15 8,014.82 8,164.96 8,014.82 8,121.41 0.0M
2023-09-14 7,976.96 8,029.93 7,968.88 8,014.82 0.0M
2023-09-13 8,036.71 8,036.71 7,962.83 7,976.96 0.0M
2023-09-12 8,020.25 8,038.76 7,978.89 8,036.71 0.0M
2023-09-11 7,980.48 8,020.25 7,954.90 8,020.25 0.0M
2023-09-08 7,997.24 8,004.93 7,956.29 7,980.48 0.0M
2023-09-07 8,093.96 8,093.96 7,981.78 7,997.24 0.0M
2023-09-06 8,154.69 8,155.59 8,089.89 8,093.96 0.0M
2023-09-05 8,160.80 8,162.36 8,106.64 8,154.69 0.0M
2023-09-04 8,114.63 8,182.85 8,114.63 8,160.80 0.0M
2023-09-01 8,143.65 8,143.65 8,101.11 8,114.63 0.0M
2023-08-31 8,136.29 8,149.57 8,128.75 8,143.65 0.0M
2023-08-30 8,039.35 8,158.58 8,039.35 8,136.29 0.0M
2023-08-29 7,983.63 8,039.35 7,982.67 8,039.35 0.0M
2023-08-28 7,938.38 7,986.58 7,938.38 7,983.63 0.0M
2023-08-25 8,013.31 8,013.31 7,911.42 7,938.38 0.0M
2023-08-24 7,976.45 8,027.08 7,976.45 8,013.31 0.0M
2023-08-23 7,942.39 8,006.36 7,935.51 7,976.45 0.0M
2023-08-22 7,934.11 7,944.75 7,905.94 7,942.39 0.0M
2023-08-21 7,969.39 7,969.39 7,934.11 7,934.11 0.0M
2023-08-18 7,964.71 7,991.99 7,943.16 7,969.39 0.0M
2023-08-17 8,017.46 8,017.46 7,919.42 7,964.71 0.0M
2023-08-16 8,136.41 8,136.41 8,004.86 8,017.46 0.0M
2023-08-15 8,108.35 8,162.88 8,100.97 8,136.41 0.0M
2023-08-14 8,180.24 8,180.24 8,089.15 8,108.35 0.0M
2023-08-11 8,196.12 8,202.83 8,168.35 8,180.24 0.0M
2023-08-10 8,172.52 8,196.12 8,153.41 8,196.12 0.0M
2023-08-09 8,140.30 8,176.30 8,136.97 8,172.52 0.0M
2023-08-08 8,147.78 8,176.04 8,139.13 8,140.30 0.0M
2023-08-07 8,161.96 8,167.36 8,132.69 8,147.78 0.0M
2023-08-04 8,141.90 8,162.00 8,118.59 8,161.96 0.0M
2023-08-03 8,188.54 8,188.54 8,114.45 8,141.90 0.0M
2023-08-02 8,296.40 8,296.40 8,175.15 8,188.54 0.0M
2023-08-01 8,250.96 8,318.61 8,250.96 8,296.40 0.0M
2023-07-31 8,244.00 8,278.23 8,211.25 8,250.96 0.0M
2023-07-28 8,303.97 8,303.97 8,191.22 8,244.00 0.0M
2023-07-27 8,245.41 8,322.74 8,229.90 8,303.97 0.0M
2023-07-26 8,176.46 8,267.02 8,176.00 8,245.41 0.0M
2023-07-25 8,139.13 8,182.58 8,139.13 8,176.46 0.0M
2023-07-24 8,151.51 8,170.25 8,139.13 8,139.13 0.0M
2023-07-21 8,166.42 8,166.42 8,123.64 8,151.51 0.0M
2023-07-20 8,164.07 8,230.99 8,164.04 8,166.42 0.0M
2023-07-19 8,119.86 8,176.04 8,119.86 8,164.07 0.0M
2023-07-18 8,136.24 8,136.24 8,094.75 8,119.86 0.0M
2023-07-17 8,141.25 8,147.05 8,111.06 8,136.24 0.0M
2023-07-14 8,077.19 8,152.44 8,077.19 8,141.25 0.0M
2023-07-13 7,953.49 8,089.52 7,953.49 8,077.19 0.0M
2023-07-12 7,924.54 7,979.96 7,924.54 7,953.49 0.0M
2023-07-11 7,806.67 7,924.54 7,806.67 7,924.54 0.0M
2023-07-10 7,849.39 7,896.95 7,799.20 7,806.67 0.0M
2023-07-07 7,983.88 7,983.88 7,828.19 7,849.39 0.0M
2023-07-06 8,084.72 8,084.72 7,964.12 7,983.88 0.0M
2023-07-05 8,112.00 8,116.04 8,077.68 8,084.72 0.0M
2023-07-04 8,072.82 8,118.48 8,058.80 8,112.00 0.0M
2023-07-03 8,025.20 8,078.83 8,020.63 8,072.82 0.0M
2023-06-30 8,016.70 8,031.96 7,983.00 8,025.20 0.0M
2023-06-29 8,017.46 8,047.41 8,009.43 8,016.70 0.0M
2023-06-28 7,929.26 8,037.10 7,929.26 8,017.46 0.0M
2023-06-27 7,885.43 7,937.89 7,885.43 7,929.26 0.0M
2023-06-26 7,909.58 7,909.58 7,858.87 7,885.43 0.0M
2023-06-23 8,018.04 8,018.34 7,896.45 7,909.58 0.0M
2023-06-22 8,152.89 8,152.89 8,008.75 8,018.04 0.0M
2023-06-21 8,198.71 8,198.71 8,152.89 8,152.89 0.0M
2023-06-20 8,129.84 8,210.67 8,129.84 8,198.71 0.0M
2023-06-19 8,083.07 8,139.17 8,076.76 8,129.84 0.0M
2023-06-16 7,997.08 8,094.52 7,997.08 8,083.07 0.0M
2023-06-15 7,983.94 8,022.69 7,980.33 7,997.08 0.0M
2023-06-14 7,959.06 7,991.41 7,955.45 7,983.94 0.0M
2023-06-13 7,942.95 7,959.06 7,918.75 7,959.06 0.0M
2023-06-12 7,917.05 7,952.46 7,917.05 7,942.95 0.0M
2023-06-09 7,917.05 7,952.46 7,917.05 7,942.95 0.0M
2023-06-08 7,936.76 7,952.50 7,910.08 7,917.05 0.0M
2023-06-07 7,949.59 7,986.23 7,936.76 7,936.76 0.0M
2023-06-06 8,044.63 8,044.63 7,945.61 7,949.59 0.0M
2023-06-05 7,969.45 8,063.79 7,969.45 8,044.63 0.0M
2023-06-02 7,928.41 7,988.99 7,928.41 7,969.45 0.0M
2023-06-01 7,907.43 7,950.88 7,890.78 7,928.41 0.0M
2023-05-31 8,036.15 8,036.15 7,907.43 7,907.43 0.0M
2023-05-30 8,046.23 8,055.88 8,031.21 8,036.15 0.0M
2023-05-29 7,974.13 8,087.74 7,974.13 8,046.23 0.0M
2023-05-26 7,951.89 7,975.55 7,944.20 7,974.13 0.0M
2023-05-25 8,040.13 8,040.13 7,943.05 7,951.89 0.0M
2023-05-24 8,092.74 8,092.74 8,034.29 8,040.13 0.0M
2023-05-23 8,095.62 8,125.09 8,092.74 8,092.74 0.0M
2023-05-22 8,116.55 8,122.97 8,081.03 8,095.62 0.0M
2023-05-19 8,068.12 8,131.30 8,068.12 8,116.55 0.0M
2023-05-18 8,026.57 8,093.74 8,026.57 8,068.12 0.0M
2023-05-17 8,068.24 8,068.24 7,983.24 8,026.57 0.0M
2023-05-16 8,111.19 8,124.60 8,068.24 8,068.24 0.0M
2023-05-15 8,099.34 8,111.19 8,076.29 8,111.19 0.0M
2023-05-12 8,095.35 8,100.12 8,073.17 8,099.34 0.0M
2023-05-11 8,100.64 8,113.28 8,071.78 8,095.35 0.0M
2023-05-10 8,109.91 8,113.35 8,078.01 8,100.64 0.0M
2023-05-09 8,124.79 8,124.79 8,082.58 8,109.91 0.0M
2023-05-08 8,060.66 8,143.53 8,060.66 8,124.79 0.0M
2023-05-05 8,027.66 8,061.20 8,000.70 8,060.66 0.0M
2023-05-04 8,034.37 8,038.89 7,969.91 8,027.66 0.0M
2023-05-03 8,109.17 8,109.17 7,991.87 8,034.37 0.0M
2023-05-02 8,180.59 8,180.71 8,087.45 8,109.17 0.0M
2023-05-01 8,156.47 8,217.71 8,156.47 8,180.59 0.0M
2023-04-28 8,138.60 8,179.78 8,138.60 8,156.47 0.0M
2023-04-27 8,162.99 8,172.86 8,119.00 8,138.60 0.0M
2023-04-26 8,170.62 8,171.07 8,130.65 8,162.99 0.0M
2023-04-25 8,181.59 8,182.79 8,154.27 8,170.62 0.0M
2023-04-24 8,181.59 8,182.79 8,154.27 8,170.62 0.0M
2023-04-21 8,217.61 8,217.61 8,163.70 8,181.59 0.0M
2023-04-20 8,223.65 8,236.53 8,201.80 8,217.61 0.0M
2023-04-19 8,217.28 8,233.03 8,212.34 8,223.65 0.0M
2023-04-18 8,240.34 8,240.34 8,196.21 8,217.28 0.0M
2023-04-17 8,219.58 8,251.47 8,218.10 8,240.34 0.0M
2023-04-14 8,176.97 8,221.44 8,165.96 8,219.58 0.0M
2023-04-13 8,199.72 8,202.12 8,163.98 8,176.97 0.0M
2023-04-12 8,161.56 8,228.50 8,161.56 8,199.72 0.0M
2023-04-11 8,057.64 8,174.60 8,057.64 8,161.56 0.0M
2023-04-10 8,077.32 8,088.16 8,035.11 8,057.64 0.0M
2023-04-07 8,077.32 8,088.16 8,035.11 8,057.64 0.0M
2023-04-06 8,077.32 8,088.16 8,035.11 8,057.64 0.0M
2023-04-05 8,075.57 8,104.75 8,054.74 8,077.32 0.0M
2023-04-04 8,061.17 8,078.94 8,048.87 8,075.57 0.0M
2023-04-03 8,011.37 8,082.02 8,011.37 8,061.17 0.0M
2023-03-31 7,949.65 8,017.13 7,949.65 8,011.37 0.0M
2023-03-30 7,866.68 7,953.93 7,866.68 7,949.65 0.0M
2023-03-29 7,849.87 7,868.73 7,825.49 7,866.68 0.0M
2023-03-28 7,768.97 7,863.91 7,768.97 7,849.87 0.0M
2023-03-27 7,763.79 7,800.12 7,763.79 7,768.97 0.0M
2023-03-24 7,775.71 7,775.71 7,726.19 7,763.79 0.0M
2023-03-23 7,827.95 7,827.95 7,755.48 7,775.71 0.0M
2023-03-22 7,765.03 7,848.54 7,765.03 7,827.95 0.0M
2023-03-21 7,703.09 7,806.51 7,703.09 7,765.03 0.0M
2023-03-20 7,810.54 7,810.54 7,698.96 7,703.09 0.0M
2023-03-17 7,775.65 7,812.73 7,764.40 7,810.54 0.0M
2023-03-16 7,894.25 7,894.25 7,716.96 7,775.65 0.0M
2023-03-15 7,826.98 7,894.27 7,826.98 7,894.25 0.0M
2023-03-14 7,939.93 7,939.93 7,763.41 7,826.98 0.0M
2023-03-13 7,978.53 7,986.57 7,899.18 7,939.93 0.0M
2023-03-10 8,164.28 8,164.28 7,967.33 7,978.53 0.0M
2023-03-09 8,161.25 8,183.81 8,140.69 8,164.28 0.0M
2023-03-08 8,224.99 8,224.99 8,139.18 8,161.25 0.0M
2023-03-07 8,185.47 8,230.90 8,156.54 8,224.99 0.0M
2023-03-06 8,138.77 8,202.77 8,138.77 8,185.47 0.0M
2023-03-03 8,109.17 8,148.27 8,109.17 8,138.77 0.0M
2023-03-02 8,104.09 8,139.88 8,095.48 8,109.17 0.0M
2023-03-01 8,111.98 8,125.09 8,063.68 8,104.09 0.0M
2023-02-28 8,071.89 8,128.14 8,071.89 8,111.98 0.0M
2023-02-27 8,166.00 8,166.00 8,037.10 8,071.89 0.0M
2023-02-24 8,145.12 8,176.11 8,137.14 8,166.00 0.0M
2023-02-23 8,180.51 8,180.51 8,142.53 8,145.12 0.0M
2023-02-22 8,201.79 8,205.03 8,127.05 8,180.51 0.0M
2023-02-21 8,217.32 8,217.32 8,156.66 8,201.79 0.0M
2023-02-20 8,211.69 8,224.19 8,193.92 8,217.32 0.0M
2023-02-17 8,282.69 8,288.05 8,211.69 8,211.69 0.0M
2023-02-16 8,222.38 8,295.70 8,221.42 8,282.69 0.0M
2023-02-15 8,312.49 8,324.31 8,204.97 8,222.38 0.0M
2023-02-14 8,298.05 8,365.79 8,298.05 8,312.49 0.0M
2023-02-13 8,314.79 8,314.79 8,284.50 8,298.05 0.0M
2023-02-10 8,375.47 8,375.47 8,309.24 8,314.79 0.0M
2023-02-09 8,418.76 8,418.76 8,366.42 8,375.47 0.0M
2023-02-08 8,388.49 8,424.08 8,388.49 8,418.76 0.0M
2023-02-07 8,428.28 8,444.47 8,378.43 8,388.49 0.0M
2023-02-06 8,450.86 8,460.22 8,419.65 8,428.28 0.0M
2023-02-03 8,401.48 8,458.76 8,383.25 8,450.86 0.0M
2023-02-02 8,390.42 8,442.16 8,390.42 8,401.48 0.0M
2023-02-01 8,364.62 8,432.72 8,364.62 8,390.42 0.0M
2023-01-31 8,374.48 8,411.80 8,350.42 8,364.62 0.0M
2023-01-30 8,385.14 8,400.21 8,366.13 8,374.48 0.0M
2023-01-27 8,356.96 8,401.39 8,356.96 8,385.14 0.0M
2023-01-26 8,381.96 8,400.61 8,340.70 8,356.96 0.0M
2023-01-25 8,381.96 8,400.61 8,340.70 8,356.96 0.0M
2023-01-24 8,345.47 8,389.73 8,340.49 8,381.96 0.0M
2023-01-23 8,340.68 8,362.30 8,319.76 8,345.47 0.0M
2023-01-20 8,321.38 8,346.37 8,312.65 8,340.68 0.0M
2023-01-19 8,274.73 8,327.48 8,260.73 8,321.38 0.0M
2023-01-18 8,268.24 8,294.29 8,255.91 8,274.73 0.0M
2023-01-17 8,273.38 8,283.37 8,245.31 8,268.24 0.0M
2023-01-16 8,203.90 8,283.06 8,203.90 8,273.38 0.0M
2023-01-13 8,149.58 8,236.34 8,149.58 8,203.90 0.0M
2023-01-12 8,052.74 8,158.52 8,052.74 8,149.58 0.0M
2023-01-11 7,978.70 8,061.68 7,978.70 8,052.74 0.0M
2023-01-10 8,002.21 8,002.21 7,972.19 7,978.70 0.0M
2023-01-09 7,955.30 8,040.33 7,955.30 8,002.21 0.0M
2023-01-06 7,903.40 7,963.68 7,902.13 7,955.30 0.0M
2023-01-05 7,894.56 7,943.29 7,891.79 7,903.40 0.0M
2023-01-04 7,769.66 7,894.56 7,769.66 7,894.56 0.0M
2023-01-03 7,870.48 7,908.00 7,723.20 7,769.66 0.0M
2023-01-02 7,850.14 7,910.60 7,850.14 7,870.48 0.0M