^AORD - ALL ORDINARIES

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Feb 20207,230.407,230.407,058.307,065.407,065.40-
21 Feb 20207,255.207,255.807,227.807,230.407,230.401,390,447,000
20 Feb 20207,237.407,289.707,237.407,255.207,255.201,106,600,300
19 Feb 20207,208.307,237.407,199.007,237.407,237.401,215,789,700
18 Feb 20207,221.207,221.207,192.507,208.307,208.30926,902,900
17 Feb 20207,227.107,234.907,202.207,221.207,221.20689,372,200
14 Feb 20207,204.607,235.607,199.807,227.107,227.101,016,613,100
13 Feb 20207,204.607,204.607,204.607,204.607,204.60-
12 Feb 20207,151.407,194.607,151.207,185.307,185.30891,872,600
11 Feb 20207,151.407,181.507,151.207,181.507,181.5028,397,000
10 Feb 20207,121.407,122.407,079.207,108.007,108.00832,148,900
07 Feb 20207,148.707,150.607,101.507,121.407,121.40913,355,900
06 Feb 20207,148.707,150.607,144.607,146.507,146.5048,379,700
05 Feb 20207,080.907,080.907,080.907,080.907,080.90-
04 Feb 20207,019.907,061.207,014.207,047.607,047.60832,894,800
03 Feb 20207,121.207,121.206,995.007,019.907,019.90883,075,100
31 Jan 20207,108.607,147.607,108.607,121.207,121.201,011,496,700
30 Jan 20207,108.607,108.607,108.607,108.607,108.60-
29 Jan 20207,098.407,150.907,098.407,135.907,135.90735,732,900
28 Jan 20207,098.407,135.407,098.407,129.307,129.30108,155,900
24 Jan 20207,199.007,233.707,197.107,203.207,203.20698,619,700
23 Jan 20207,249.007,249.007,181.207,199.007,199.00709,610,300
22 Jan 20207,180.807,260.007,176.807,249.007,249.00842,809,800
21 Jan 20207,196.307,196.307,156.507,180.507,180.50666,390,800
20 Jan 20207,180.307,209.707,180.307,196.307,196.30628,185,500
17 Jan 20207,158.607,205.507,158.607,180.307,180.30695,642,900
16 Jan 20207,113.507,158.607,113.507,158.607,158.60747,003,100
15 Jan 20207,078.007,114.807,077.107,113.507,113.50789,195,700
14 Jan 20207,020.207,078.007,020.207,078.007,078.00783,235,300
13 Jan 20207,041.907,041.906,994.507,020.207,020.20528,770,000
10 Jan 20206,991.407,046.206,991.407,041.907,041.90668,912,000
09 Jan 20206,930.107,002.806,930.106,991.406,991.40721,662,200
08 Jan 20206,943.606,949.106,867.006,930.106,930.10758,447,000
07 Jan 20206,857.406,950.706,857.406,943.606,943.60598,462,700
06 Jan 20206,855.206,859.906,796.206,857.406,857.40638,835,300
03 Jan 20206,810.006,906.906,810.006,855.206,855.20546,775,500
02 Jan 20206,802.406,828.706,789.406,810.006,810.00406,074,000
31 Dec 20196,921.606,921.606,802.406,802.406,802.40418,258,800
30 Dec 20196,936.306,938.506,881.706,921.606,921.60429,175,600
27 Dec 20196,906.406,936.506,906.406,936.306,936.30421,032,800
24 Dec 20196,894.806,906.406,886.806,906.406,906.40331,006,600
23 Dec 20196,924.406,924.406,894.706,894.706,894.70564,109,300
20 Dec 20196,942.606,950.706,918.206,924.406,924.401,379,618,000
19 Dec 20196,957.006,980.206,929.906,942.606,942.601,051,325,600
18 Dec 20196,957.006,971.506,956.006,967.006,967.00292,183,300
17 Dec 20196,952.306,973.706,942.806,950.506,950.50867,159,400
16 Dec 20196,846.406,967.906,846.406,952.306,952.30954,447,800
13 Dec 20196,810.806,855.206,810.806,844.606,844.60901,055,000
12 Dec 20196,853.206,853.406,803.406,810.806,810.80852,431,600
11 Dec 20196,812.106,853.206,812.106,853.206,853.20830,075,800
10 Dec 20196,836.406,840.606,808.306,812.106,812.10631,803,700
09 Dec 20196,813.506,846.606,813.506,836.406,836.40689,011,700
06 Dec 20196,791.106,818.306,790.006,813.506,813.50693,454,300
05 Dec 20196,714.406,792.306,714.406,791.106,791.10785,578,200
04 Dec 20196,818.406,818.406,700.206,714.406,714.401,001,140,400
03 Dec 20196,965.306,965.306,810.006,818.406,818.40920,352,300
02 Dec 20196,948.006,990.406,943.206,965.306,965.30657,459,700
29 Nov 20196,965.606,996.006,948.006,948.006,948.00714,180,800
28 Nov 20196,950.606,979.706,950.606,965.606,965.60684,960,300
27 Nov 20196,889.806,951.206,889.806,950.606,950.60786,684,000
26 Nov 20196,835.606,899.306,835.606,889.806,889.801,411,376,700
25 Nov 20196,818.906,864.106,818.906,835.606,835.60725,706,600
22 Nov 20196,777.706,830.506,777.706,816.506,816.50697,426,700
21 Nov 20196,828.306,828.306,743.806,777.706,777.70892,480,100
20 Nov 20196,914.106,914.106,820.806,828.306,828.30864,962,400
19 Nov 20196,871.706,914.106,858.406,914.106,914.10750,577,200
18 Nov 20196,898.906,904.106,854.906,871.706,871.70611,734,700
15 Nov 20196,840.806,901.606,840.806,898.906,898.90808,458,800
14 Nov 20196,805.606,851.206,797.706,840.806,840.80954,080,700
13 Nov 20196,857.106,870.606,805.506,805.606,805.60988,631,300
12 Nov 20196,877.006,883.506,836.406,857.106,857.10905,481,900
11 Nov 20196,833.206,877.306,827.906,877.006,877.00882,958,700
08 Nov 20196,836.906,851.706,816.106,833.206,833.201,001,005,400
07 Nov 20196,773.206,837.406,773.006,836.906,836.90905,039,700
06 Nov 20196,811.606,828.206,772.006,773.206,773.20976,603,500
05 Nov 20196,799.806,838.206,794.706,811.606,811.60735,354,600
04 Nov 20196,779.106,825.206,779.106,799.806,799.80900,105,400
01 Nov 20196,772.906,781.606,745.606,779.106,779.10910,891,000
31 Oct 20196,794.706,794.706,749.806,772.906,772.90932,363,300
30 Oct 20196,848.506,848.506,786.106,794.706,794.70856,232,400
29 Oct 20196,842.506,864.206,839.706,848.506,848.50876,435,000
28 Oct 20196,841.206,867.506,841.206,842.506,842.50734,428,700
25 Oct 20196,796.706,843.506,796.706,841.006,841.00850,764,600
24 Oct 20196,778.206,820.406,778.206,796.706,796.70834,059,100
23 Oct 20196,778.606,780.106,743.606,778.206,778.20812,360,300
22 Oct 20196,757.706,786.406,754.006,778.606,778.60812,141,200
21 Oct 20196,758.406,758.406,721.806,757.706,757.70790,636,500
18 Oct 20196,791.506,791.506,741.806,758.406,758.40930,659,000
17 Oct 20196,843.206,843.406,788.506,791.506,791.501,136,167,300
16 Oct 20196,763.306,844.106,763.306,843.206,843.20836,159,300
15 Oct 20196,757.906,768.806,737.906,763.306,763.30700,739,300
14 Oct 20196,721.906,791.406,721.906,757.906,757.90699,996,800
11 Oct 20196,662.906,730.006,662.906,721.906,721.90804,679,600
10 Oct 20196,667.006,688.806,646.806,662.906,662.90796,149,300
09 Oct 20196,713.706,713.706,641.706,667.006,667.00675,791,400
08 Oct 20196,686.706,721.706,686.706,713.706,713.70643,831,600
07 Oct 20196,636.906,687.706,636.906,686.706,686.70383,085,100
04 Oct 20196,611.706,651.506,611.206,636.906,636.90656,671,400
03 Oct 20196,753.306,753.306,594.606,611.706,611.70965,890,200
02 Oct 20196,853.006,853.006,753.206,753.306,753.30829,533,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...