Australia markets open in 6 hours 56 minutes

ALL ORDINARIES (^AORD)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8,166.40-42.80 (-0.52%)
At close: 04:52PM AEST
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 July 20248,209.208,209.208,138.208,166.408,166.40-
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
16 May 20248,020.908,167.308,020.908,150.108,150.101,141,158,500
15 May 20247,995.708,054.107,995.708,020.908,020.90922,233,800
14 May 20248,019.408,019.407,983.607,995.707,995.70963,862,300
13 May 20248,022.708,022.707,992.308,019.408,019.40960,516,700
10 May 20247,994.208,041.007,994.208,022.708,022.701,030,371,300
09 May 20248,076.708,076.707,987.407,994.207,994.20997,652,000
08 May 20248,065.508,084.508,059.608,076.708,076.70924,346,300
07 May 20247,952.308,065.507,952.308,065.508,065.501,137,766,900
06 May 20247,897.507,953.407,897.507,952.307,952.30919,014,700
03 May 20247,849.407,907.007,849.407,897.507,897.501,133,426,000
02 May 20247,831.907,875.407,831.907,849.407,849.401,240,162,700
01 May 20247,932.007,932.007,818.907,831.907,831.901,041,923,700
30 Apr 20247,906.607,932.007,893.307,932.007,932.001,252,781,000
29 Apr 20247,837.407,913.407,837.407,906.607,906.601,034,733,000
26 Apr 20247,937.507,937.507,829.407,837.407,837.40977,076,800
24 Apr 20247,937.907,979.407,933.207,937.507,937.501,026,260,800
23 Apr 20247,902.007,946.707,901.507,937.907,937.90971,273,300
22 Apr 20247,817.407,927.907,817.407,902.007,902.001,003,751,800
19 Apr 20247,898.907,898.907,743.307,817.407,817.401,267,405,000
18 Apr 20247,861.007,912.807,861.007,898.907,898.901,030,933,300
17 Apr 20247,862.307,891.207,847.707,861.007,861.001,060,440,400
16 Apr 20248,009.408,009.407,836.807,862.307,862.301,673,711,600
15 Apr 20248,050.208,050.607,991.208,009.408,009.401,133,625,600
12 Apr 20248,074.108,074.108,028.408,050.208,050.201,139,425,500
11 Apr 20248,109.708,109.708,011.308,074.108,074.101,030,454,800
10 Apr 20248,081.208,129.408,081.208,109.708,109.701,052,910,800
09 Apr 20248,044.908,091.108,044.908,081.208,081.201,037,210,500
08 Apr 20248,026.008,057.708,022.308,044.908,044.901,006,024,400
05 Apr 20248,072.508,072.507,995.608,026.008,026.001,034,899,700
04 Apr 20248,033.608,086.608,033.608,072.508,072.501,206,809,500
03 Apr 20248,145.808,152.708,022.208,033.608,033.601,131,247,900
02 Apr 20248,153.708,168.008,127.708,145.808,145.801,210,212,300
28 Mar 20248,073.608,154.108,073.608,153.708,153.701,284,949,400
27 Mar 20248,036.708,073.608,029.208,073.608,073.601,129,921,800
26 Mar 20248,071.508,071.508,030.208,036.708,036.701,104,695,800
25 Mar 20248,026.308,103.508,026.308,071.508,071.50846,056,400
22 Mar 20248,044.608,049.107,997.908,026.308,026.301,095,435,400
21 Mar 20247,954.508,049.407,954.508,044.608,044.601,372,889,600
20 Mar 20247,957.807,993.007,952.607,954.507,954.501,160,928,300
19 Mar 20247,925.207,961.807,917.407,957.807,957.801,104,225,300
18 Mar 20247,923.807,929.007,894.207,925.207,925.201,153,161,100
15 Mar 20247,974.007,974.007,848.307,923.807,923.804,081,833,400
14 Mar 20247,989.508,002.507,961.207,974.007,974.001,473,156,900
13 Mar 20247,973.008,002.707,971.307,989.507,989.501,084,917,000
12 Mar 20247,963.607,992.807,961.007,973.007,973.001,143,792,800
11 Mar 20248,107.508,107.507,956.107,963.607,963.60941,806,800
08 Mar 20248,026.708,112.608,026.708,107.508,107.501,275,955,300
07 Mar 20247,990.308,029.407,977.808,026.708,026.701,140,407,100
06 Mar 20247,988.307,994.707,951.207,990.307,990.301,197,369,600
05 Mar 20247,996.508,013.707,972.307,988.307,988.301,258,928,600
04 Mar 20248,007.108,033.707,987.707,996.507,996.501,393,707,600
01 Mar 20247,959.508,007.107,957.808,007.108,007.101,386,501,900
29 Feb 20247,917.107,963.807,886.907,959.507,959.502,508,968,100
28 Feb 20247,922.207,939.107,892.907,917.107,917.101,476,135,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...