FTSE ASFA Australia All Share (FTFAUSA)

FTFAUSA
🏛️ Australia →
9,919.21
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 9,821.26 9,828.97 9,810.94 9,813.32 0.0K
10:05 9,808.53 9,809.00 9,794.58 9,798.07 0.0K
10:10 9,799.43 9,813.79 9,795.24 9,813.79 0.0K
10:15 9,812.44 9,812.44 9,799.58 9,803.87 0.0K
10:20 9,804.68 9,806.98 9,797.04 9,800.11 0.0K
10:25 9,800.96 9,800.96 9,795.41 9,798.69 0.0K
10:30 9,798.49 9,801.50 9,795.48 9,796.48 0.0K
10:35 9,796.11 9,796.85 9,790.42 9,790.94 0.0K
10:40 9,791.26 9,794.97 9,789.52 9,794.97 0.0K
10:45 9,794.69 9,794.69 9,791.00 9,791.00 0.0K
10:50 9,790.64 9,796.43 9,790.64 9,796.10 0.0K
10:55 9,796.62 9,802.57 9,794.73 9,799.63 0.0K
11:00 9,801.72 9,801.93 9,796.41 9,801.93 0.0K
11:05 9,802.47 9,810.42 9,802.47 9,805.42 0.0K
11:10 9,805.02 9,805.47 9,794.54 9,797.41 0.0K
11:15 9,797.25 9,808.41 9,797.25 9,807.63 0.0K
11:20 9,808.46 9,813.95 9,808.20 9,810.55 0.0K
11:25 9,810.27 9,810.27 9,804.20 9,808.21 0.0K
11:30 9,807.95 9,818.48 9,807.49 9,817.67 0.0K
11:35 9,819.10 9,822.37 9,817.34 9,821.11 0.0K
11:40 9,821.57 9,822.11 9,812.71 9,813.37 0.0K
11:45 9,814.54 9,820.70 9,814.08 9,817.66 0.0K
11:50 9,816.62 9,817.51 9,812.42 9,813.76 0.0K
11:55 9,813.43 9,821.53 9,813.25 9,819.02 0.0K
12:00 9,818.41 9,821.37 9,818.14 9,819.12 0.0K
12:05 9,820.35 9,820.35 9,815.49 9,816.77 0.0K
12:10 9,816.70 9,817.58 9,815.27 9,815.82 0.0K
12:15 9,816.63 9,823.14 9,816.36 9,819.81 0.0K
12:20 9,819.61 9,824.36 9,819.48 9,823.72 0.0K
12:25 9,824.04 9,827.25 9,822.90 9,825.26 0.0K
12:30 9,825.26 9,829.08 9,822.19 9,829.08 0.0K
12:35 9,830.74 9,832.91 9,830.08 9,830.89 0.0K
12:40 9,831.03 9,836.13 9,830.52 9,835.49 0.0K
12:45 9,835.91 9,836.11 9,833.20 9,834.23 0.0K
12:50 9,833.72 9,834.30 9,832.69 9,834.17 0.0K
12:55 9,834.85 9,837.25 9,834.85 9,836.77 0.0K
13:00 9,836.90 9,838.86 9,835.54 9,838.79 0.0K
13:05 9,838.91 9,841.09 9,838.79 9,838.88 0.0K
13:10 9,838.16 9,838.16 9,830.29 9,830.29 0.0K
13:15 9,829.32 9,829.32 9,823.90 9,824.23 0.0K
13:20 9,823.75 9,823.95 9,820.77 9,822.07 0.0K
13:25 9,822.28 9,824.79 9,821.69 9,823.99 0.0K
13:30 9,824.31 9,826.21 9,823.53 9,823.53 0.0K
13:35 9,823.23 9,828.93 9,823.12 9,828.93 0.0K
13:40 9,829.03 9,832.15 9,829.03 9,832.15 0.0K
13:45 9,832.40 9,834.32 9,829.11 9,833.80 0.0K
13:50 9,834.25 9,838.60 9,833.56 9,838.60 0.0K
13:55 9,838.87 9,840.42 9,838.33 9,839.11 0.0K
14:00 9,838.89 9,838.89 9,834.87 9,835.38 0.0K
14:05 9,836.15 9,841.00 9,835.45 9,840.62 0.0K
14:10 9,840.76 9,842.64 9,840.76 9,842.47 0.0K
14:15 9,841.79 9,843.47 9,839.63 9,843.32 0.0K
14:20 9,844.17 9,845.20 9,841.03 9,841.91 0.0K
14:25 9,841.10 9,842.37 9,837.56 9,837.56 0.0K
14:30 9,836.37 9,836.89 9,834.40 9,835.39 0.0K
14:35 9,835.98 9,836.18 9,831.54 9,836.18 0.0K
14:40 9,835.74 9,837.64 9,832.74 9,832.74 0.0K
14:45 9,832.23 9,836.69 9,832.23 9,834.74 0.0K
14:50 9,835.18 9,836.58 9,829.70 9,829.70 0.0K
14:55 9,828.89 9,830.07 9,820.59 9,823.03 0.0K
15:00 9,822.50 9,822.50 9,816.90 9,821.29 0.0K
15:05 9,821.86 9,823.92 9,820.86 9,822.66 0.0K
15:10 9,822.31 9,827.31 9,821.99 9,824.72 0.0K
15:15 9,824.74 9,828.42 9,824.74 9,826.14 0.0K
15:20 9,826.35 9,826.95 9,821.27 9,822.80 0.0K
15:25 9,822.67 9,823.42 9,817.38 9,817.38 0.0K
15:30 9,817.76 9,821.08 9,817.76 9,820.21 0.0K
15:35 9,820.80 9,821.81 9,819.62 9,820.17 0.0K
15:40 9,820.46 9,826.81 9,819.95 9,826.49 0.0K
15:45 9,826.59 9,828.86 9,824.73 9,825.64 0.0K
15:50 9,826.48 9,828.85 9,825.97 9,828.66 0.0K
15:55 9,829.19 9,831.11 9,826.82 9,827.68 0.0K
16:00 9,827.98 9,836.78 9,827.58 9,836.78 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 9,836.78 9,927.56 9,836.78 9,919.21 0.0M
2025-09-26 9,821.26 9,845.20 9,789.52 9,836.78 0.0M
2025-09-25 9,806.85 9,844.32 9,783.88 9,821.26 0.0M
2025-09-24 9,895.12 9,895.12 9,783.01 9,806.85 0.0M
2025-09-23 9,853.57 9,928.72 9,853.04 9,895.12 0.0M
2025-09-22 9,815.70 9,893.03 9,815.70 9,853.57 0.0M
2025-09-19 9,786.21 9,866.28 9,786.21 9,815.70 0.0M
2025-09-18 9,865.83 9,865.83 9,775.17 9,786.21 0.0M
2025-09-17 9,928.71 9,928.71 9,849.07 9,865.83 0.0M
2025-09-16 9,900.58 9,940.33 9,900.58 9,928.71 0.0M
2025-09-15 9,912.15 9,912.15 9,834.01 9,900.58 0.0M
2025-09-12 9,846.40 9,937.78 9,846.40 9,912.15 0.0M
2025-09-11 9,871.40 9,871.40 9,821.38 9,846.40 0.0M
2025-09-10 9,840.94 9,879.21 9,827.65 9,871.40 0.0M
2025-09-09 9,894.49 9,894.49 9,816.83 9,840.94 0.0M
2025-09-08 9,917.64 9,917.64 9,866.77 9,894.49 0.0M
2025-09-05 9,870.26 9,927.52 9,870.26 9,917.64 0.0M
2025-09-04 9,771.05 9,875.78 9,771.05 9,870.26 0.0M
2025-09-03 9,948.20 9,948.20 9,762.63 9,771.05 0.0M
2025-09-02 9,976.36 9,978.11 9,935.41 9,948.20 0.0M
2025-09-01 10,022.35 10,022.35 9,953.49 9,976.36 0.0M
2025-08-29 10,026.13 10,041.38 9,992.49 10,022.35 0.0M
2025-08-28 10,006.79 10,026.13 9,990.02 10,026.13 0.0M
2025-08-27 9,979.13 10,012.11 9,978.59 10,006.79 0.0M
2025-08-26 10,011.39 10,033.76 9,956.63 9,979.13 0.0M
2025-08-25 10,012.07 10,104.90 10,003.65 10,011.39 0.0M
2025-08-22 10,073.47 10,080.48 10,012.07 10,012.07 0.0M
2025-08-21 9,950.36 10,073.47 9,950.36 10,073.47 0.0M
2025-08-20 9,905.55 9,985.74 9,886.20 9,950.36 0.0M
2025-08-19 9,976.32 9,976.32 9,895.13 9,905.55 0.0M
2025-08-18 9,951.07 9,979.82 9,923.10 9,976.32 0.0M
2025-08-15 9,872.95 9,951.07 9,861.92 9,951.07 0.0M
2025-08-14 9,825.91 9,901.87 9,825.91 9,872.95 0.0M
2025-08-13 9,890.58 9,897.93 9,811.81 9,825.91 0.0M
2025-08-12 9,850.59 9,896.11 9,830.09 9,890.58 0.0M
2025-08-11 9,806.19 9,858.26 9,806.19 9,850.59 0.0M
2025-08-08 9,835.57 9,835.57 9,785.58 9,806.19 0.0M
2025-08-07 9,843.69 9,850.50 9,820.86 9,835.57 0.0M
2025-08-06 9,760.46 9,849.79 9,760.46 9,843.69 0.0M
2025-08-05 9,646.22 9,764.63 9,646.22 9,760.46 0.0M
2025-08-04 9,640.68 9,649.52 9,606.33 9,646.22 0.0M
2025-08-01 9,729.72 9,729.72 9,625.60 9,640.68 0.0M
2025-07-31 9,744.47 9,744.47 9,681.61 9,729.72 0.0M
2025-07-30 9,687.35 9,763.26 9,667.14 9,744.47 0.0M
2025-07-29 9,679.85 9,687.35 9,617.92 9,687.35 0.0M
2025-07-28 9,651.22 9,688.69 9,651.22 9,679.85 0.0M
2025-07-25 9,701.90 9,701.90 9,641.10 9,651.22 0.0M
2025-07-24 9,730.40 9,753.50 9,688.18 9,701.90 0.0M
2025-07-23 9,670.66 9,742.81 9,670.66 9,730.40 0.0M
2025-07-22 9,660.64 9,712.75 9,642.72 9,670.66 0.0M
2025-07-21 9,760.43 9,760.43 9,637.75 9,660.64 0.0M
2025-07-18 9,629.72 9,781.66 9,629.72 9,760.43 0.0M
2025-07-17 9,550.86 9,631.64 9,550.86 9,629.72 0.0M
2025-07-16 9,621.48 9,621.48 9,529.83 9,550.86 0.0M
2025-07-15 9,555.14 9,623.68 9,555.14 9,621.48 0.0M
2025-07-14 9,554.93 9,578.05 9,538.12 9,555.14 0.0M
2025-07-11 9,565.33 9,602.30 9,541.70 9,554.93 0.0M
2025-07-10 9,505.76 9,587.65 9,505.76 9,565.33 0.0M
2025-07-09 9,560.14 9,560.14 9,496.14 9,505.76 0.0M
2025-07-08 9,556.09 9,581.40 9,511.95 9,560.14 0.0M
2025-07-07 9,575.40 9,591.31 9,537.48 9,556.09 0.0M
2025-07-04 9,568.12 9,590.48 9,559.57 9,575.40 0.0M
2025-07-03 9,570.60 9,597.48 9,509.08 9,568.12 0.0M
2025-07-02 9,515.06 9,588.05 9,502.82 9,570.60 0.0M
2025-07-01 9,515.29 9,554.05 9,515.06 9,515.06 0.0M
2025-06-30 9,490.62 9,553.99 9,490.62 9,515.29 0.0M
2025-06-27 9,529.94 9,592.69 9,490.62 9,490.62 0.0M
2025-06-26 9,536.89 9,541.12 9,507.86 9,529.94 0.0M
2025-06-25 9,532.26 9,555.71 9,520.80 9,536.89 0.0M
2025-06-24 9,439.64 9,551.59 9,439.64 9,532.26 0.0M
2025-06-23 9,478.62 9,478.62 9,379.29 9,439.64 0.0M
2025-06-20 9,498.58 9,502.23 9,429.38 9,478.62 0.0M
2025-06-19 9,506.24 9,516.37 9,477.50 9,498.58 0.0M
2025-06-18 9,519.45 9,532.27 9,496.15 9,507.16 0.0M
2025-06-17 9,525.18 9,546.92 9,501.69 9,519.45 0.0M
2025-06-16 9,522.64 9,559.53 9,512.57 9,525.18 0.0M
2025-06-13 9,545.55 9,558.47 9,498.36 9,522.64 0.0M
2025-06-12 9,573.28 9,604.41 9,545.55 9,545.55 0.0M
2025-06-11 9,570.57 9,628.29 9,570.57 9,573.28 0.0M
2025-06-10 9,492.17 9,575.67 9,492.17 9,570.57 0.0M
2025-06-09 9,522.14 9,539.20 9,491.96 9,492.17 0.0M
2025-06-06 9,522.14 9,539.20 9,491.96 9,492.17 0.0M
2025-06-05 9,525.94 9,553.83 9,507.81 9,522.14 0.0M
2025-06-04 9,443.54 9,530.73 9,443.54 9,525.94 0.0M
2025-06-03 9,386.03 9,459.81 9,386.03 9,443.54 0.0M
2025-06-02 9,409.12 9,411.12 9,371.01 9,386.03 0.0M
2025-05-30 9,378.28 9,415.15 9,348.46 9,409.12 0.0M
2025-05-29 9,364.31 9,399.60 9,360.36 9,378.28 0.0M
2025-05-28 9,376.48 9,425.98 9,359.46 9,364.31 0.0M
2025-05-27 9,327.12 9,376.91 9,320.49 9,376.48 0.0M
2025-05-26 9,325.44 9,337.57 9,311.77 9,327.12 0.0M
2025-05-23 9,311.23 9,347.06 9,300.33 9,325.44 0.0M
2025-05-22 9,352.58 9,352.58 9,269.17 9,311.23 0.0M
2025-05-21 9,306.00 9,393.62 9,306.00 9,352.58 0.0M
2025-05-20 9,249.53 9,330.21 9,249.53 9,306.00 0.0M
2025-05-19 9,308.20 9,308.20 9,236.93 9,249.53 0.0M
2025-05-16 9,256.92 9,366.34 9,256.92 9,308.20 0.0M
2025-05-15 9,236.02 9,262.48 9,211.04 9,256.92 0.0M
2025-05-14 9,227.34 9,236.02 9,201.38 9,236.02 0.0M
2025-05-13 9,193.16 9,276.79 9,193.16 9,227.34 0.0M
2025-05-12 9,192.78 9,244.15 9,192.78 9,193.16 0.0M
2025-05-09 9,150.58 9,205.10 9,140.77 9,192.78 0.0M
2025-05-08 9,134.27 9,171.60 9,108.09 9,150.58 0.0M
2025-05-07 9,102.57 9,148.70 9,102.57 9,134.27 0.0M
2025-05-06 9,106.18 9,120.52 9,086.64 9,102.57 0.0M
2025-05-05 9,200.65 9,203.06 9,106.18 9,106.18 0.0M
2025-05-02 9,094.95 9,202.01 9,081.16 9,200.65 0.0M
2025-05-01 9,073.11 9,102.58 9,055.53 9,094.95 0.0M
2025-04-30 9,007.12 9,073.11 9,006.53 9,073.11 0.0M
2025-04-29 8,919.30 9,013.54 8,919.30 9,007.12 0.0M
2025-04-28 8,889.88 8,979.68 8,889.88 8,919.30 0.0M
2025-04-25 8,840.72 8,906.09 8,840.72 8,889.88 0.0M
2025-04-24 8,840.72 8,906.09 8,840.72 8,889.88 0.0M
2025-04-23 8,729.06 8,885.57 8,729.06 8,840.72 0.0M
2025-04-22 8,725.17 8,734.67 8,647.86 8,729.06 0.0M
2025-04-18 8,659.26 8,725.17 8,656.51 8,725.17 0.0M
2025-04-17 8,659.26 8,725.17 8,656.51 8,725.17 0.0M
2025-04-16 8,658.48 8,694.49 8,645.27 8,659.26 0.0M
2025-04-15 8,640.88 8,698.39 8,636.11 8,658.48 0.0M
2025-04-14 8,524.17 8,657.51 8,524.17 8,640.88 0.0M
2025-04-11 8,590.44 8,590.44 8,388.33 8,524.17 0.0M
2025-04-10 8,218.49 8,738.13 8,218.49 8,590.44 0.0M
2025-04-09 8,369.70 8,369.70 8,181.71 8,218.49 0.0M
2025-04-08 8,184.59 8,369.70 8,184.59 8,369.70 0.0M
2025-04-07 8,552.61 8,552.61 7,986.47 8,184.59 0.0M
2025-04-04 8,764.50 8,764.50 8,547.90 8,552.61 0.0M
2025-04-03 8,851.53 8,851.53 8,663.77 8,764.50 0.0M
2025-04-02 8,842.17 8,900.90 8,842.17 8,851.53 0.0M
2025-04-01 8,751.21 8,842.17 8,751.21 8,842.17 0.0M
2025-03-31 8,904.84 8,904.84 8,750.31 8,751.21 0.0M
2025-03-28 8,886.38 8,924.83 8,857.56 8,904.84 0.0M
2025-03-27 8,921.21 8,921.21 8,850.55 8,886.38 0.0M
2025-03-26 8,856.80 8,939.77 8,856.80 8,921.21 0.0M
2025-03-25 8,849.58 8,916.33 8,849.58 8,856.80 0.0M
2025-03-24 8,833.23 8,852.12 8,805.74 8,849.58 0.0M
2025-03-21 8,816.39 8,868.44 8,801.98 8,833.23 0.0M
2025-03-20 8,711.69 8,829.33 8,711.69 8,816.39 0.0M
2025-03-19 8,744.98 8,755.77 8,687.90 8,711.69 0.0M
2025-03-18 8,738.15 8,814.34 8,734.29 8,744.98 0.0M
2025-03-17 8,661.19 8,741.65 8,661.19 8,738.15 0.0M
2025-03-14 8,615.31 8,669.29 8,606.39 8,661.19 0.0M
2025-03-13 8,653.29 8,696.93 8,612.53 8,615.31 0.0M
2025-03-12 8,764.99 8,764.99 8,594.14 8,653.29 0.0M
2025-03-11 8,849.82 8,849.82 8,683.97 8,764.99 0.0M
2025-03-10 8,836.22 8,868.19 8,836.21 8,849.82 0.0M
2025-03-07 9,001.81 9,001.81 8,833.23 8,836.22 0.0M
2025-03-06 9,050.37 9,098.66 8,982.63 9,001.81 0.0M
2025-03-05 9,111.73 9,111.73 8,999.38 9,050.37 0.0M
2025-03-04 9,167.54 9,167.54 9,061.05 9,111.73 0.0M
2025-03-03 9,087.70 9,173.84 9,087.54 9,167.54 0.0M
2025-02-28 9,197.61 9,197.61 9,070.61 9,087.70 0.0M
2025-02-27 9,165.12 9,232.72 9,165.12 9,197.61 0.0M
2025-02-26 9,185.86 9,185.86 9,132.86 9,165.12 0.0M
2025-02-25 9,248.60 9,248.60 9,158.73 9,185.86 0.0M
2025-02-24 9,228.96 9,251.30 9,144.92 9,248.60 0.0M
2025-02-21 9,251.76 9,292.07 9,220.68 9,228.96 0.0M
2025-02-20 9,358.77 9,358.77 9,211.73 9,251.76 0.0M
2025-02-19 9,436.27 9,437.62 9,327.20 9,358.77 0.0M
2025-02-18 9,499.77 9,508.07 9,421.31 9,436.27 0.0M
2025-02-17 9,515.31 9,515.31 9,434.96 9,499.77 0.0M
2025-02-14 9,498.87 9,580.97 9,498.87 9,515.31 0.0M
2025-02-13 9,490.44 9,536.44 9,489.38 9,498.87 0.0M
2025-02-12 9,428.68 9,490.44 9,416.64 9,490.44 0.0M
2025-02-11 9,429.19 9,463.37 9,424.11 9,428.68 0.0M
2025-02-10 9,462.20 9,462.20 9,388.41 9,429.19 0.0M
2025-02-07 9,468.33 9,485.54 9,447.02 9,462.20 0.0M
2025-02-06 9,351.72 9,471.32 9,351.70 9,468.33 0.0M
2025-02-05 9,302.13 9,378.96 9,302.13 9,351.72 0.0M
2025-02-04 9,307.28 9,383.05 9,302.13 9,302.13 0.0M
2025-02-03 9,473.22 9,473.22 9,279.89 9,307.28 0.0M
2025-01-31 9,428.33 9,509.23 9,428.33 9,473.22 0.0M
2025-01-30 9,377.78 9,453.77 9,375.97 9,428.33 0.0M
2025-01-29 9,321.87 9,414.77 9,315.23 9,377.78 0.0M
2025-01-28 9,337.92 9,353.80 9,307.47 9,321.87 0.0M
2025-01-27 9,301.37 9,351.68 9,301.37 9,337.92 0.0M
2025-01-24 9,301.37 9,351.68 9,301.37 9,337.92 0.0M
2025-01-23 9,356.24 9,356.24 9,286.90 9,301.37 0.0M
2025-01-22 9,328.12 9,386.81 9,321.25 9,356.24 0.0M
2025-01-21 9,266.24 9,382.11 9,266.24 9,328.12 0.0M
2025-01-20 9,229.64 9,276.60 9,229.64 9,266.24 0.0M
2025-01-17 9,247.71 9,270.25 9,221.25 9,229.64 0.0M
2025-01-16 9,128.09 9,272.76 9,128.09 9,247.71 0.0M
2025-01-15 9,148.11 9,185.15 9,127.71 9,128.09 0.0M
2025-01-14 9,107.84 9,174.93 9,107.84 9,148.11 0.0M
2025-01-13 9,222.54 9,222.54 9,073.26 9,107.84 0.0M
2025-01-10 9,262.34 9,293.47 9,187.70 9,222.54 0.0M
2025-01-09 9,288.98 9,288.98 9,222.00 9,262.34 0.0M
2025-01-08 9,218.58 9,312.52 9,192.69 9,288.98 0.0M
2025-01-07 9,188.95 9,231.03 9,188.81 9,218.58 0.0M
2025-01-06 9,182.56 9,227.09 9,174.33 9,188.95 0.0M
2025-01-03 9,125.55 9,197.54 9,124.39 9,182.56 0.0M
2025-01-02 9,078.29 9,128.70 9,063.25 9,125.55 0.0M
2025-01-01 9,156.85 9,156.85 9,078.29 9,078.29 0.0M