Australia markets open in 7 hours 42 minutes

ALL ORDINARIES (^AORD)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,771.80+43.30 (+0.56%)
At close: 04:50PM AEDT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20237,728.507,778.307,714.707,771.807,771.80-
03 Feb 20237,728.507,778.307,714.707,771.807,771.801,323,569,300
02 Feb 20237,709.707,761.707,709.707,728.507,728.501,026,457,300
01 Feb 20237,686.107,748.907,686.107,709.707,709.701,026,032,400
31 Jan 20237,700.407,729.407,674.007,686.107,686.101,281,308,900
30 Jan 20237,709.507,725.507,695.007,700.407,700.40982,647,800
27 Jan 20237,688.007,727.807,688.007,709.507,709.501,081,047,600
25 Jan 20237,710.507,725.307,673.507,688.007,688.00989,244,300
24 Jan 20237,674.207,717.407,673.807,710.507,710.50994,895,200
23 Jan 20237,666.307,690.107,650.007,674.207,674.20884,453,300
20 Jan 20237,648.407,671.307,639.907,666.307,666.301,053,157,400
19 Jan 20237,609.507,652.107,592.607,648.407,648.40842,659,900
18 Jan 20237,597.607,626.007,589.507,609.507,609.50945,314,000
17 Jan 20237,605.007,611.107,578.607,597.607,597.60835,408,700
16 Jan 20237,540.107,612.307,540.107,605.007,605.00885,179,800
13 Jan 20237,489.907,567.907,489.907,540.107,540.10824,135,600
12 Jan 20237,406.407,497.907,406.407,489.907,489.90886,542,900
11 Jan 20237,336.607,412.107,336.607,406.407,406.40773,845,800
10 Jan 20237,355.807,356.007,329.907,336.607,336.60769,706,900
09 Jan 20237,308.807,388.107,308.807,355.807,355.80888,277,800
06 Jan 20237,259.307,315.507,256.807,308.807,308.80773,700,600
05 Jan 20237,249.107,290.407,248.507,259.307,259.30847,942,700
04 Jan 20237,131.107,249.107,131.107,249.107,249.10760,416,500
03 Jan 20237,221.707,255.407,087.807,131.107,131.10578,279,100
30 Dec 20227,199.807,252.207,199.807,221.707,221.70627,678,300
29 Dec 20227,262.207,262.207,170.807,197.307,197.30655,551,500
28 Dec 20227,287.807,299.507,243.807,262.207,262.20614,478,400
23 Dec 20227,335.207,335.207,241.607,287.807,287.80648,193,800
22 Dec 20227,293.007,348.607,293.007,335.207,335.20854,827,100
21 Dec 20227,199.607,315.607,199.607,293.007,293.001,014,868,100
20 Dec 20227,321.007,321.007,196.407,199.607,199.601,017,989,500
19 Dec 20227,336.507,340.807,312.307,321.007,321.00745,547,200
16 Dec 20227,390.307,390.307,301.507,336.507,336.501,939,667,000
15 Dec 20227,438.707,438.707,389.207,390.307,390.301,406,389,700
14 Dec 20227,389.207,441.107,389.207,438.707,438.701,070,723,300
13 Dec 20227,370.607,413.607,370.607,389.207,389.20941,833,200
12 Dec 20227,406.307,406.307,346.407,370.607,370.60972,361,300
09 Dec 20227,369.407,410.107,369.407,406.307,406.301,053,083,900
08 Dec 20227,423.207,423.207,362.907,369.407,369.401,220,544,100
07 Dec 20227,487.707,487.707,412.907,423.207,423.201,133,853,700
06 Dec 20227,527.807,527.807,480.907,487.707,487.701,046,410,800
05 Dec 20227,503.507,551.407,503.507,527.807,527.801,102,335,200
02 Dec 20227,554.007,554.007,495.907,503.507,503.501,048,548,600
01 Dec 20227,480.707,573.507,480.707,554.007,554.001,097,771,400
30 Nov 20227,442.007,487.607,412.407,480.707,480.702,598,364,400
29 Nov 20227,418.607,442.007,389.707,442.007,442.001,040,341,000
28 Nov 20227,447.607,447.607,405.307,418.607,418.601,139,148,500
25 Nov 20227,432.207,457.707,430.307,447.607,447.60873,891,000
24 Nov 20227,422.407,454.607,422.407,432.207,432.20879,576,300
23 Nov 20227,422.407,441.707,422.407,437.807,437.80150,812,800
22 Nov 20227,335.107,390.207,335.107,376.407,376.40981,003,100
21 Nov 20227,354.707,375.707,328.007,335.107,335.10938,386,900
18 Nov 20227,339.007,368.407,339.007,354.707,354.701,040,983,600
17 Nov 20227,327.407,352.107,313.207,339.007,339.001,002,227,100
16 Nov 20227,345.407,346.107,309.807,327.407,327.401,108,708,200
15 Nov 20227,350.207,350.207,316.407,345.407,345.401,244,563,100
14 Nov 20227,350.107,395.207,350.107,350.207,350.201,427,105,300
11 Nov 20227,145.707,364.307,145.707,350.107,350.101,692,634,000
10 Nov 20227,187.407,187.407,134.807,145.707,145.701,277,488,900
09 Nov 20227,150.107,198.307,150.107,187.407,187.401,142,537,300
08 Nov 20227,129.207,160.907,129.207,150.107,150.101,047,376,200
07 Nov 20227,089.307,143.007,089.307,129.207,129.20978,752,900
04 Nov 20227,050.607,091.007,022.807,089.307,089.30968,416,300
03 Nov 20227,177.807,177.807,011.407,050.607,050.601,019,166,400
02 Nov 20227,169.607,201.807,169.607,177.807,177.801,119,803,200
01 Nov 20227,054.807,169.607,051.307,169.607,169.601,006,353,400
31 Oct 20226,973.507,061.906,973.507,054.807,054.801,441,695,700
28 Oct 20227,042.307,042.306,964.106,973.506,973.501,075,045,500
27 Oct 20227,005.107,071.007,005.107,042.307,042.301,051,316,600
26 Oct 20226,993.707,038.706,993.707,005.107,005.101,116,079,900
25 Oct 20226,978.407,028.206,978.406,993.706,993.701,043,310,700
24 Oct 20226,869.907,022.006,869.906,978.406,978.40970,788,000
21 Oct 20226,918.706,918.706,859.606,869.906,869.901,082,377,200
20 Oct 20226,999.806,999.806,891.106,918.706,918.701,203,745,700
19 Oct 20226,976.207,020.806,974.806,999.806,999.801,000,878,600
18 Oct 20226,854.306,986.706,854.306,976.206,976.201,136,757,100
17 Oct 20226,948.606,948.606,832.606,854.306,854.30966,318,900
14 Oct 20226,834.506,962.406,834.506,948.606,948.60929,276,400
13 Oct 20226,842.306,876.506,833.806,834.506,834.50993,206,400
12 Oct 20226,844.306,866.406,828.606,842.306,842.301,020,376,700
11 Oct 20226,872.006,916.306,844.306,844.306,844.301,036,803,300
10 Oct 20226,975.406,975.406,854.106,872.006,872.00887,329,700
07 Oct 20227,033.507,033.506,976.106,976.106,976.10982,780,500
06 Oct 20227,030.607,041.207,001.607,033.507,033.501,100,789,600
05 Oct 20226,905.307,031.906,905.307,030.907,030.901,409,055,900
04 Oct 20226,656.406,905.306,656.406,905.306,905.301,318,025,200
03 Oct 20226,678.706,704.706,609.806,656.406,656.40928,463,600
30 Sept 20226,760.606,767.206,663.206,678.706,678.701,242,533,600
29 Sept 20226,659.806,798.006,659.806,760.606,760.601,115,645,400
28 Sept 20226,696.506,717.906,630.006,659.806,659.801,272,220,400
27 Sept 20226,667.506,710.306,667.506,696.506,696.501,329,216,000
26 Sept 20226,788.706,788.706,636.806,667.506,667.501,531,545,400
23 Sept 20226,921.406,929.206,756.606,788.706,788.701,380,999,200
21 Sept 20227,030.007,030.006,916.706,921.406,921.401,095,465,600
20 Sept 20226,948.607,035.906,948.607,030.007,030.00909,184,700
19 Sept 20226,975.206,988.106,945.406,948.606,948.601,052,601,500
16 Sept 20227,082.507,082.506,972.006,975.206,975.203,361,315,300
15 Sept 20227,071.807,120.607,071.807,082.507,082.501,461,945,300
14 Sept 20227,253.707,253.707,045.007,071.807,071.801,312,666,900
13 Sept 20227,208.207,258.007,208.207,253.707,253.701,275,128,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...