Xworld Fin Historical Data - XDWF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Xworld Fin (XDWF)
Xworld Fin (XDWF) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741800600	34.99	0.28	0.81	34.85	35.59	34.645	396306
1741714200	34.71	-0.46	-1.31	35.09	35.25	34.505	160596
1741627800	35.17	-0.3	-0.85	35.81	35.81	35.11	614549
1741368600	35.47	-0.79	-2.18	36.05	36.715	35.455	212526
1741282200	36.26	0.25	0.69	36.45	36.47	35.86	177958
1741195800	36.01	0.4	1.12	36.2	36.44	36.01	517287
1741109400	35.61	-1.63	-4.38	36.86	36.905	35.57	16810
1741023000	37.24	0.65	1.78	37.07	37.4	37.045	13771
1740763800	36.59	-0.11	-0.30	36.57	36.72	36.485	16056
1740677400	36.7	0.07	0.19	36.66	36.8	36.365	4493
1740591000	36.63	0.64	1.78	36.45	36.695	36.385	21050
1740504600	35.99	-0.32	-0.87	36.36	36.6	35.99	154898
1740418200	36.305	-0.21	-0.58	36.41	36.46	36.04	9667
1740159000	36.515	0.11	0.29	36.6	36.67	36.47	6532
1740072600	36.41	-0.39	-1.06	36.89	36.93	36.385	4459
1739986200	36.8	-0.13	-0.35	37.09	37.095	36.735	244229
1739899800	36.93	0.01	0.03	36.92	37.015	36.845	243855
1739813400	36.92	0.14	0.38	36.78	36.94	36.74	4420
1739554200	36.78	0.26	0.71	36.74	36.87	36.64	242398
1739467800	36.52	0.38	1.05	36.45	36.58	36.325	244176
1739381400	36.14	-0.1	-0.28	36.44	36.7	36.08	250383
1739295000	36.24	0.01	0.03	36.22	36.28	36.095	16056
1739208600	36.23	-0.25	-0.67	36.56	36.645	36.21	13325
1738949400	36.475	-0.13	-0.36	36.64	37.025	36.425	12729
1738863000	36.605	0.45	1.26	36.32	36.635	36.265	18889
1738776600	36.15	0.09	0.25	35.93	36.17	35.875	23153
1738690200	36.06	0.23	0.64	35.96	36.09	35.715	22270
1738603800	35.83	-0.57	-1.55	35.39	35.9	35.355	16996
1738344600	36.395	-0.08	-0.22	36.44	36.555	36.315	9660
1738258200	36.475	0.26	0.72	36.29	36.535	36.275	5585
1738171800	36.215	0.17	0.46	36.1	36.325	36.015	21894
1738085400	36.05	0.16	0.45	36.08	36.18	35.96	6443
1737999000	35.89	0.01	0.01	35.66	35.93	35.5	9983
1737739800	35.885	0.2	0.57	35.87	35.905	35.67	20991
1737653400	35.68	0.23	0.66	35.61	35.71	35.445	53407
1737567000	35.445	-0.15	-0.41	35.47	35.675	35.41	3214
1737480600	35.59	0.05	0.14	35.46	35.61	35.345	9384
1737394200	35.54	0.38	1.10	35.31	35.65	35.225	5848
1737135000	35.155	0.26	0.73	34.99	35.195	34.965	17678
1737048600	34.9	0.31	0.90	34.94	34.94	34.515	17710
1736962200	34.59	0.8	2.37	34.14	35.015	34.005	9652
1736875800	33.79	0.38	1.14	33.7	33.89	33.625	4078
1736789400	33.409999	-0.04	-0.12	33.369999	33.485	33.159999	1597
1736530200	33.45	-0.67	-1.96	34.07	34.235	33.435	329679
1736443800	34.12	-0.04	-0.12	34.13	34.235	34.085	6922
1736357400	34.16	-0.18	-0.52	34.24	34.335	33.965	75045
1736271000	34.34	-0.18	-0.52	34.27	34.505	34.07	18243
1736184600	34.52	0.48	1.41	34.18	34.555	34.175	6648
1735925400	34.04	0.01	0.03	34.04	34.125	33.79	10900
1735839000	34.03	-0.03	-0.07	34.07	34.185	33.88	83816
1735666200	34.055	0.1	0.31	33.99	34.085	33.895	66
1735579800	33.95	-0.28	-0.82	33.98	34.24	33.72	11176
1735320600	34.23	0.22	0.65	34.72	34.72	34.14	4225
1735061400	34.01	0.25	0.74	34.01	34.01	34.01	2309
1734975000	33.76	-0.18	-0.53	33.96	34.005	33.645	10518
1734715800	33.94	0.17	0.50	33.52	33.965	33.235	29477
1734629400	33.77	-0.72	-2.07	33.66	33.98	33.575	6363
1734543000	34.485	-0.06	-0.16	34.5	34.625	34.46	7886
1734456600	34.54	-0.24	-0.69	34.74	34.74	34.45	3279
1734370200	34.78	-0.06	-0.16	34.82	34.9	34.72	1403
1734111000	34.835	-0.13	-0.37	35	35.025	34.755	3297

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions