Australia markets closed

ALL ORDINARIES (^AORD)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8,416.60-57.70 (-0.68%)
At close: 05:45PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20248,474.308,474.308,373.708,416.608,416.60983,588,700
03 Oct 20248,469.908,493.208,454.908,474.308,474.301,073,951,400
02 Oct 20248,481.908,487.308,448.008,469.908,469.901,068,747,400
01 Oct 20248,538.408,538.408,460.908,481.908,481.901,001,653,200
30 Sept 20248,476.808,552.608,476.808,538.408,538.401,585,006,100
27 Sept 20248,462.808,487.808,462.808,476.808,476.801,666,168,700
26 Sept 20248,372.808,464.808,372.808,462.808,462.801,336,922,300
25 Sept 20248,385.108,424.808,361.408,372.808,372.801,222,034,700
24 Sept 20248,384.208,407.908,350.508,385.108,385.101,298,125,700
23 Sept 20248,437.208,437.208,359.008,384.208,384.201,089,883,600
20 Sept 20248,417.008,474.108,415.808,437.208,437.203,869,871,200
19 Sept 20248,364.308,425.408,355.708,417.008,417.001,332,630,800
18 Sept 20248,361.208,375.608,335.608,364.308,364.30952,528,100
17 Sept 20248,341.108,371.808,341.108,361.208,361.20866,332,000
16 Sept 20248,323.508,366.408,323.508,341.108,341.101,035,699,000
13 Sept 20248,293.108,362.208,293.108,323.508,323.501,217,793,900
12 Sept 20248,195.208,296.408,188.208,293.108,293.101,195,536,100
11 Sept 20248,217.008,229.908,171.908,195.208,195.201,376,567,200
10 Sept 20248,191.908,259.708,191.908,217.008,217.001,081,728,800
09 Sept 20248,214.808,214.808,118.408,191.908,191.901,180,324,100
06 Sept 20248,187.708,232.308,187.708,214.808,214.801,102,740,800
05 Sept 20248,157.008,198.208,157.008,187.708,187.701,310,551,600
04 Sept 20248,322.708,322.708,136.508,157.008,157.001,291,672,100
03 Sept 20248,330.808,331.008,296.308,322.708,322.701,162,991,100
02 Sept 20248,316.308,337.508,267.308,330.808,330.801,283,197,800
30 Aug 20248,263.608,316.708,263.608,316.708,316.702,073,382,700
29 Aug 20248,291.308,291.308,237.108,263.608,263.601,718,793,500
28 Aug 20248,297.108,297.108,235.708,291.308,291.301,307,471,900
27 Aug 20248,311.508,329.908,288.008,297.108,297.101,179,721,600
26 Aug 20248,249.108,317.508,249.108,311.508,311.501,117,724,300
23 Aug 20248,258.108,258.108,218.808,249.108,249.101,067,707,500
22 Aug 20248,234.008,268.708,234.008,258.108,258.101,098,143,300
21 Aug 20248,207.608,234.008,168.608,234.008,234.001,168,106,800
20 Aug 20248,194.808,235.408,194.808,207.608,207.601,058,004,800
19 Aug 20248,189.908,207.208,167.708,194.808,194.80932,145,400
16 Aug 20248,083.808,196.508,083.808,189.908,189.901,523,756,000
15 Aug 20248,070.208,118.308,066.608,083.808,083.801,261,524,100
14 Aug 20248,042.208,130.708,042.208,070.208,070.201,239,680,300
13 Aug 20248,028.508,050.908,018.208,042.208,042.201,039,887,100
12 Aug 20247,990.708,048.907,990.708,028.508,028.50804,423,200
09 Aug 20247,886.508,004.907,886.507,990.707,990.70858,851,900
08 Aug 20247,913.107,913.107,855.307,886.507,886.501,123,825,600
07 Aug 20247,890.107,950.307,852.907,913.107,913.101,408,921,500
06 Aug 20247,859.407,926.207,838.007,890.107,890.101,267,964,100
05 Aug 20248,170.408,170.407,847.307,859.407,859.401,489,001,300
02 Aug 20248,343.808,343.808,148.508,170.408,170.401,230,809,900
01 Aug 20248,320.408,375.808,320.408,343.808,343.80970,071,800
31 July 20248,176.608,320.408,176.308,320.408,320.401,524,301,600
30 July 20248,224.308,224.308,122.708,176.608,176.60878,072,500
29 July 20248,153.408,235.508,153.408,224.308,224.30919,434,900
26 July 20248,094.308,171.908,094.308,153.408,153.401,041,945,000
25 July 20248,205.508,205.508,094.308,094.308,094.301,146,254,000
24 July 20248,208.608,214.608,184.608,205.508,205.501,010,784,300
23 July 20248,166.408,229.308,166.408,208.608,208.601,116,310,800
22 July 20248,209.208,209.208,138.208,166.408,166.40811,474,100
19 July 20248,272.708,272.708,161.508,209.208,209.20990,610,800
18 July 20248,303.508,309.708,263.508,272.708,272.701,084,396,900
17 July 20248,243.308,329.508,243.308,303.508,303.501,043,814,000
16 July 20248,262.408,264.308,241.108,243.308,243.30972,456,700
15 July 20248,206.108,281.408,206.108,262.408,262.40991,793,600
12 July 20248,133.408,212.608,133.108,206.108,206.101,048,256,400
11 July 20248,058.308,144.208,058.308,133.408,133.40988,170,500
10 July 20248,075.208,075.208,025.508,058.308,058.30903,051,500
09 July 20248,012.208,077.108,012.208,075.208,075.20896,271,800
08 July 20248,070.108,070.108,008.408,012.208,012.20903,195,700
05 July 20248,079.108,079.108,055.208,070.108,070.10768,458,700
04 July 20247,986.108,082.507,986.108,079.208,079.201,022,610,200
03 July 20247,959.707,989.107,959.707,986.107,986.10928,215,000
02 July 20247,992.307,995.907,944.407,959.707,959.701,010,535,000
01 July 20248,013.808,013.807,958.307,992.307,992.30927,607,500
28 June 20248,002.808,061.907,998.508,013.808,013.801,447,274,400
27 June 20248,022.908,022.907,898.008,002.808,002.801,391,341,800
26 June 20248,076.908,076.907,986.408,022.908,022.901,301,171,500
25 June 20247,978.108,076.907,978.108,076.908,076.901,128,852,600
24 June 20248,039.908,040.007,970.407,975.107,975.101,129,917,300
21 June 20248,012.108,040.507,995.508,039.908,039.902,498,128,600
20 June 20248,010.508,013.007,995.808,012.108,012.101,280,692,100
19 June 20248,015.808,026.907,995.208,010.508,010.501,014,360,500
18 June 20247,943.508,018.107,942.608,015.808,015.801,117,182,500
17 June 20247,974.807,976.907,941.007,943.607,943.601,032,878,600
14 June 20248,002.508,004.307,968.807,974.807,974.80971,622,500
13 June 20247,963.108,029.507,962.308,002.508,002.501,126,887,100
12 June 20248,005.808,005.807,948.207,963.107,963.101,091,879,700
11 June 20248,112.808,112.807,986.908,005.908,005.901,156,109,500
07 June 20248,074.308,115.108,074.308,112.808,112.80902,266,500
06 June 20248,022.208,090.308,022.208,074.308,074.30952,375,000
05 June 20247,994.108,026.207,986.508,022.208,022.201,039,550,000
04 June 20248,024.108,029.207,994.107,994.107,994.10913,756,800
03 June 20247,970.808,044.807,970.808,024.108,024.10822,346,600
31 May 20247,895.907,970.807,895.907,970.807,970.801,976,439,900
30 May 20247,935.707,935.707,872.207,895.907,895.901,083,394,800
29 May 20248,034.908,034.907,930.207,935.707,935.701,152,389,300
28 May 20248,058.608,071.408,034.708,034.908,034.90911,859,100
27 May 20248,005.308,062.408,005.308,058.608,058.60885,305,900
24 May 20248,083.108,083.107,986.907,999.207,999.20908,395,400
23 May 20248,118.308,118.308,037.708,083.108,083.101,014,203,400
22 May 20248,120.208,150.608,118.308,118.308,118.301,211,921,200
21 May 20248,132.108,137.808,112.508,120.208,120.201,418,595,300
20 May 20248,082.308,142.408,082.308,132.108,132.101,231,240,600
17 May 20248,150.108,153.008,079.508,082.308,082.301,668,684,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...