Australia markets closed

ALL ORDINARIES (^AORD)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,988.30-8.20 (-0.10%)
At close: 05:09PM AEDT
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20247,996.508,013.707,972.307,988.307,988.30-
03 Mar 20248,007.108,033.707,987.707,996.507,996.501,393,707,600
29 Feb 20247,959.508,007.107,957.808,007.108,007.101,386,501,900
28 Feb 20247,917.107,963.807,886.907,959.507,959.502,508,968,100
27 Feb 20247,922.207,939.107,892.907,917.107,917.101,476,135,800
26 Feb 20247,908.107,923.707,863.507,922.207,922.201,297,063,700
25 Feb 20247,899.207,938.707,890.607,908.107,908.101,371,289,000
22 Feb 20247,865.307,918.107,865.307,899.207,899.201,510,153,400
21 Feb 20247,860.007,870.307,839.107,865.307,865.302,603,805,600
20 Feb 20247,860.007,866.607,842.507,851.807,851.801,367,416,700
19 Feb 20247,913.307,923.107,880.407,911.507,911.501,445,186,400
18 Feb 20247,905.607,931.307,901.107,913.307,913.301,192,043,400
15 Feb 20247,851.707,927.007,851.707,905.607,905.601,420,785,600
14 Feb 20247,790.507,865.007,782.907,851.707,851.701,365,125,700
13 Feb 20247,847.807,847.807,731.007,790.507,790.501,221,097,700
12 Feb 20247,860.307,878.307,843.707,847.807,847.801,091,491,000
11 Feb 20247,884.707,884.707,854.007,860.307,860.30793,953,100
08 Feb 20247,875.207,894.707,866.507,884.707,884.70985,545,400
07 Feb 20247,850.907,897.407,850.907,875.207,875.201,035,531,700
06 Feb 20247,850.907,891.807,850.907,860.907,860.90197,109,800
05 Feb 20247,855.407,855.407,769.207,808.907,808.901,018,221,400
04 Feb 20247,931.607,931.607,824.907,855.407,855.40885,414,300
01 Feb 20247,818.807,934.907,818.807,931.607,931.601,114,678,900
31 Jan 20247,912.807,912.807,808.207,818.807,818.801,032,895,900
30 Jan 20247,835.007,913.907,805.207,912.807,912.801,332,525,500
29 Jan 20247,808.307,862.607,808.307,835.007,835.001,075,143,100
28 Jan 20247,785.207,812.807,775.707,808.307,808.301,076,718,100
24 Jan 20247,748.107,787.007,748.107,785.207,785.20920,867,400
23 Jan 20247,742.107,766.007,728.707,748.107,748.10976,061,900
22 Jan 20247,702.307,757.907,702.307,742.107,742.10989,087,900
21 Jan 20247,652.307,708.507,652.307,702.307,702.301,102,106,400
18 Jan 20247,575.607,678.807,575.607,652.307,652.301,023,901,500
17 Jan 20247,575.607,677.107,575.607,674.307,674.30253,393,600
16 Jan 20247,647.107,650.707,604.007,622.507,622.501,066,430,600
15 Jan 20247,730.107,730.107,632.907,647.107,647.10923,104,000
14 Jan 20247,730.507,739.407,709.707,730.107,730.10898,120,900
11 Jan 20247,736.807,736.807,705.507,730.507,730.50857,925,600
10 Jan 20247,702.707,748.407,702.107,736.807,736.80843,201,500
09 Jan 20247,749.507,749.507,697.107,702.707,702.70913,555,000
08 Jan 20247,676.807,770.507,676.807,749.507,749.50841,846,600
07 Jan 20247,718.407,732.507,667.307,676.807,676.80872,107,900
04 Jan 20247,730.607,750.307,717.507,718.407,718.40681,984,100
03 Jan 20247,757.307,763.307,714.807,730.607,730.60754,754,300
02 Jan 20247,867.407,867.407,755.807,757.307,757.30754,620,300
01 Jan 20247,829.507,870.907,823.207,867.407,867.40276,833,400
28 Dec 20237,852.107,852.107,815.607,829.507,829.50647,413,500
27 Dec 20237,796.707,852.107,796.707,852.107,852.10665,089,300
26 Dec 20237,730.207,823.007,730.207,796.707,796.70663,624,500
21 Dec 20237,727.807,747.807,722.107,730.207,730.20975,485,100
20 Dec 20237,764.007,764.007,711.207,727.807,727.801,147,398,800
19 Dec 20237,715.907,778.507,715.907,764.007,764.001,169,072,100
18 Dec 20237,649.607,719.507,648.407,715.907,715.901,124,059,000
17 Dec 20237,661.907,667.407,629.707,649.607,649.601,028,189,900
14 Dec 20237,599.407,683.707,599.407,661.907,661.903,025,111,400
13 Dec 20237,469.107,599.407,469.107,599.407,599.401,506,091,200
12 Dec 20237,446.407,483.407,446.007,469.107,469.101,049,124,400
11 Dec 20237,410.107,452.907,408.107,446.407,446.401,120,774,200
10 Dec 20237,405.607,438.507,400.907,410.207,410.201,129,096,900
07 Dec 20237,384.707,405.607,355.407,405.607,405.601,109,077,700
06 Dec 20237,386.707,389.107,360.907,384.707,384.701,332,939,000
05 Dec 20237,269.807,401.007,269.807,386.707,386.701,311,918,800
04 Dec 20237,336.107,336.107,248.807,269.807,269.801,335,491,600
03 Dec 20237,285.107,378.207,285.107,336.107,336.101,469,340,400
30 Nov 20237,297.707,297.707,254.607,285.107,285.101,029,382,100
29 Nov 20237,245.807,297.707,232.407,297.707,297.702,627,747,600
28 Nov 20237,223.107,264.207,222.207,245.807,245.801,140,094,300
27 Nov 20237,192.807,255.407,191.007,223.107,223.101,012,974,100
26 Nov 20237,244.107,257.607,192.807,192.807,192.80829,412,100
23 Nov 20237,234.207,268.107,233.407,244.107,244.10691,793,500
22 Nov 20237,277.807,277.807,231.307,234.207,234.20987,930,300
21 Nov 20237,289.307,295.507,265.507,277.807,277.801,033,944,500
20 Nov 20237,268.707,299.707,268.707,289.307,289.301,158,146,000
19 Nov 20237,261.007,282.507,259.907,268.707,268.701,029,496,800
16 Nov 20237,269.507,273.607,248.407,261.007,261.001,131,286,700
15 Nov 20237,316.707,320.807,260.607,269.507,269.501,082,136,300
14 Nov 20237,207.107,334.407,207.107,316.707,316.701,168,887,800
13 Nov 20237,145.007,212.607,145.007,207.107,207.101,075,897,000
12 Nov 20237,176.607,185.407,145.007,145.007,145.001,038,490,800
09 Nov 20237,215.107,218.107,164.707,176.607,176.601,154,261,300
08 Nov 20237,198.407,245.007,198.407,215.107,215.101,393,295,200
07 Nov 20237,176.607,200.507,167.607,198.407,198.401,322,483,300
06 Nov 20237,192.307,195.107,149.507,176.607,176.60965,991,300
05 Nov 20237,175.107,203.707,175.107,192.307,192.301,106,088,100
02 Nov 20237,095.007,184.407,095.007,175.107,175.101,369,022,500
01 Nov 20237,024.607,119.807,024.607,095.007,095.001,042,123,500
31 Oct 20236,967.507,024.606,967.507,024.607,024.601,127,988,700
30 Oct 20236,960.207,002.206,956.906,967.506,967.501,466,317,400
29 Oct 20237,014.207,016.106,938.506,960.206,960.201,132,955,500
26 Oct 20237,001.107,031.206,998.507,014.207,014.20955,424,100
25 Oct 20237,046.307,046.306,966.707,001.107,001.101,452,120,700
24 Oct 20237,045.607,086.307,023.907,046.307,046.301,177,993,700
23 Oct 20237,030.007,066.707,023.607,045.607,045.601,088,180,600
22 Oct 20237,089.707,089.707,017.207,030.007,030.00984,211,000
19 Oct 20237,172.707,172.707,066.507,089.707,089.701,193,010,600
18 Oct 20237,265.707,265.707,142.507,172.707,172.701,262,300,400
17 Oct 20237,244.407,265.707,233.907,265.707,265.70960,986,600
16 Oct 20237,214.607,287.107,214.607,244.407,244.40874,355,000
15 Oct 20237,243.507,243.507,209.807,214.607,214.60860,585,800
12 Oct 20237,287.407,287.407,213.107,243.507,243.501,035,620,300
11 Oct 20237,281.307,305.207,277.107,287.407,287.401,082,174,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...