Skip to search.
 All Ordinaries Down0.62%

More On ^AORD

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


ALL ORDINARIES (^AORD)

-ASX
5,709.70 Down 35.70(0.62%) 20 Jan 16:39
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
20 Jan 20175,745.405,745.405,702.205,709.70678,151,9005,709.70
19 Jan 20175,733.705,771.905,730.905,745.40694,358,9005,745.40
18 Jan 20175,754.705,754.705,714.505,733.70654,187,9005,733.70
17 Jan 20175,803.005,803.005,751.205,754.70690,046,6005,754.70
16 Jan 20175,776.805,817.805,776.805,803.00584,463,1005,803.00
13 Jan 20175,821.605,824.905,766.205,776.80693,221,2005,776.80
12 Jan 20175,823.705,852.905,813.905,821.60684,223,3005,821.60
11 Jan 20175,813.005,843.205,813.005,823.70715,034,7005,823.70
10 Jan 20175,857.705,857.705,800.305,813.00762,272,9005,813.00
9 Jan 20175,809.005,876.805,808.205,857.70651,872,4005,857.70
6 Jan 20175,805.105,818.405,801.405,809.00602,420,0005,809.00
5 Jan 20175,788.205,811.705,788.205,805.10573,008,4005,805.10
4 Jan 20175,784.605,792.905,781.205,788.20615,850,6005,788.20
3 Jan 20175,720.705,788.105,720.705,784.60498,198,5005,784.60
30 Dec 20165,746.705,746.705,718.305,719.10360,120,4005,719.10
29 Dec 20165,732.405,746.705,709.005,746.70433,186,1005,746.70
28 Dec 20165,675.105,739.305,675.105,732.40480,062,6005,732.40
23 Dec 20165,691.805,697.105,667.305,675.10491,671,3005,675.10
22 Dec 20165,662.005,691.905,652.705,691.80602,862,2005,691.80
21 Dec 20165,640.005,676.005,640.005,662.00734,675,9005,662.00
20 Dec 20165,612.805,655.005,608.405,640.00807,754,2005,640.00
19 Dec 20165,589.705,628.805,587.305,612.80754,196,8005,612.80
16 Dec 20165,595.005,606.005,568.905,589.701,519,075,7005,589.70
15 Dec 20165,639.705,639.705,575.705,595.001,018,780,0005,595.00
14 Dec 20165,600.705,650.505,600.705,639.70934,095,5005,639.70
13 Dec 20165,619.105,629.605,599.605,600.70851,314,2005,600.70
12 Dec 20165,615.805,639.905,609.905,619.10832,568,6005,619.10
9 Dec 20165,599.005,620.605,595.605,615.80771,998,4005,615.80
8 Dec 20165,535.405,605.505,535.405,599.00780,947,8005,599.00
7 Dec 20165,486.605,535.405,486.605,535.40870,806,2005,535.40
6 Dec 20165,458.005,507.505,458.005,486.60832,166,5005,486.60
5 Dec 20165,502.605,502.605,443.505,458.00755,073,4005,458.00
2 Dec 20165,560.405,560.405,502.605,502.60889,641,1005,502.60
1 Dec 20165,502.405,560.405,502.405,560.401,141,787,7005,560.40
30 Nov 20165,520.505,520.505,485.605,502.401,222,486,1005,502.40
29 Nov 20165,532.605,549.405,520.505,520.50855,079,1005,520.50
28 Nov 20165,570.505,570.505,532.605,532.60617,935,6005,532.60
25 Nov 20165,549.005,583.505,544.105,570.50914,872,2005,570.50
24 Nov 20165,549.905,568.305,537.205,549.00788,950,3005,549.00
23 Nov 20165,480.605,553.905,480.605,549.90791,041,2005,549.90
22 Nov 20165,419.305,491.405,419.305,480.60784,593,9005,480.60
21 Nov 20165,427.505,430.805,404.305,419.30665,138,8005,419.30
18 Nov 20165,408.905,435.305,408.905,427.50815,696,4005,427.50
17 Nov 20165,399.605,415.005,358.605,408.90920,151,9005,408.90
16 Nov 20165,399.805,419.205,392.305,399.60874,564,5005,399.60
15 Nov 20165,420.305,420.305,379.605,399.80872,490,2005,399.80
14 Nov 20165,446.605,446.605,391.805,420.30871,352,6005,420.30
11 Nov 20165,408.905,446.605,408.905,446.601,069,780,7005,446.60
10 Nov 20165,238.305,408.905,238.305,408.901,077,906,4005,408.90
9 Nov 20165,342.205,394.305,138.905,238.301,261,264,3005,238.30
8 Nov 20165,330.905,364.605,330.005,342.20784,539,0005,342.20
7 Nov 20165,263.105,331.605,263.105,330.90672,512,0005,330.90
4 Nov 20165,306.605,306.605,260.905,263.10763,762,9005,263.10
3 Nov 20165,311.005,320.905,283.305,306.60793,579,0005,306.60
2 Nov 20165,375.205,375.205,291.205,311.00842,873,2005,311.00
1 Nov 20165,402.405,402.405,357.905,375.20566,486,9005,375.20
31 Oct 20165,370.905,412.705,364.405,402.40705,189,3005,402.40
28 Oct 20165,378.405,394.905,347.305,370.90803,733,9005,370.90
27 Oct 20165,442.105,455.305,378.405,378.40831,355,1005,378.40
26 Oct 20165,523.305,523.305,424.805,442.10876,065,8005,442.10
25 Oct 20165,489.105,534.905,488.505,523.30678,037,4005,523.30
24 Oct 20165,513.905,514.005,461.705,489.10678,081,3005,489.10
21 Oct 20165,526.205,530.405,496.405,513.90708,369,7005,513.90
20 Oct 20165,518.405,540.205,517.105,526.20756,514,9005,526.20
19 Oct 20165,492.005,521.105,492.005,518.40726,803,4005,518.40
18 Oct 20165,470.905,498.705,468.705,492.00724,246,8005,492.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.