^AORD - ALL ORDINARIES
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 7,290.70 | 7,344.40 | 7,290.70 | 7,331.20 | 7,331.20 | - |
| 01 June 2023 | 7,273.50 | 7,309.40 | 7,257.00 | 7,290.70 | 7,290.70 | 1,046,630,700 |
| 31 May 2023 | 7,387.30 | 7,387.30 | 7,273.50 | 7,273.50 | 7,273.50 | 2,258,517,300 |
| 30 May 2023 | 7,395.10 | 7,403.80 | 7,382.00 | 7,387.30 | 7,387.30 | 943,490,000 |
| 29 May 2023 | 7,334.50 | 7,436.40 | 7,334.50 | 7,395.10 | 7,395.10 | 838,497,500 |
| 26 May 2023 | 7,316.70 | 7,335.30 | 7,308.40 | 7,334.50 | 7,334.50 | 869,858,700 |
| 25 May 2023 | 7,392.90 | 7,392.90 | 7,309.10 | 7,316.70 | 7,316.70 | 1,145,738,500 |
| 24 May 2023 | 7,447.40 | 7,447.40 | 7,388.00 | 7,392.90 | 7,392.90 | 913,433,200 |
| 23 May 2023 | 7,450.70 | 7,476.40 | 7,447.40 | 7,447.40 | 7,447.40 | 917,117,000 |
| 22 May 2023 | 7,471.50 | 7,475.60 | 7,437.10 | 7,450.70 | 7,450.70 | 928,308,000 |
| 19 May 2023 | 7,427.00 | 7,482.80 | 7,427.00 | 7,471.50 | 7,471.50 | 1,029,381,900 |
| 18 May 2023 | 7,389.30 | 7,450.20 | 7,389.30 | 7,427.00 | 7,427.00 | 1,128,723,900 |
| 17 May 2023 | 7,424.10 | 7,424.10 | 7,350.20 | 7,389.30 | 7,389.30 | 972,495,500 |
| 16 May 2023 | 7,460.50 | 7,470.80 | 7,424.10 | 7,424.10 | 7,424.10 | 1,052,466,200 |
| 15 May 2023 | 7,453.20 | 7,460.50 | 7,429.70 | 7,460.50 | 7,460.50 | 893,695,400 |
| 12 May 2023 | 7,449.70 | 7,453.30 | 7,429.20 | 7,453.20 | 7,453.20 | 1,095,231,100 |
| 11 May 2023 | 7,452.30 | 7,463.50 | 7,428.80 | 7,449.70 | 7,449.70 | 1,112,071,600 |
| 10 May 2023 | 7,456.70 | 7,459.70 | 7,432.20 | 7,452.30 | 7,452.30 | 948,224,300 |
| 09 May 2023 | 7,472.10 | 7,472.10 | 7,436.90 | 7,456.70 | 7,456.70 | 1,050,885,800 |
| 08 May 2023 | 7,413.30 | 7,487.00 | 7,413.30 | 7,472.10 | 7,472.10 | 1,086,473,300 |
| 05 May 2023 | 7,388.20 | 7,413.10 | 7,363.50 | 7,413.10 | 7,413.10 | 1,076,994,600 |
| 04 May 2023 | 7,389.00 | 7,393.20 | 7,336.60 | 7,388.20 | 7,388.20 | 1,016,313,200 |
| 03 May 2023 | 7,459.80 | 7,459.80 | 7,350.90 | 7,389.00 | 7,389.00 | 1,135,919,000 |
| 02 May 2023 | 7,523.90 | 7,526.00 | 7,441.70 | 7,459.80 | 7,459.80 | 1,033,015,800 |
| 01 May 2023 | 7,501.00 | 7,559.30 | 7,501.00 | 7,524.20 | 7,524.20 | 1,012,160,400 |
| 28 Apr 2023 | 7,482.20 | 7,520.10 | 7,482.20 | 7,501.00 | 7,501.00 | 1,154,683,600 |
| 27 Apr 2023 | 7,502.80 | 7,510.30 | 7,465.10 | 7,482.20 | 7,482.20 | 909,456,900 |
| 26 Apr 2023 | 7,512.20 | 7,512.20 | 7,472.60 | 7,502.80 | 7,502.80 | 1,143,958,600 |
| 24 Apr 2023 | 7,523.00 | 7,523.00 | 7,498.30 | 7,512.20 | 7,512.20 | 832,226,700 |
| 21 Apr 2023 | 7,555.40 | 7,555.40 | 7,509.50 | 7,523.00 | 7,523.00 | 1,046,942,300 |
| 20 Apr 2023 | 7,561.30 | 7,569.10 | 7,539.60 | 7,555.40 | 7,555.40 | 1,085,983,600 |
| 19 Apr 2023 | 7,557.50 | 7,571.90 | 7,552.80 | 7,561.30 | 7,561.30 | 966,697,600 |
| 18 Apr 2023 | 7,578.10 | 7,578.10 | 7,536.90 | 7,557.50 | 7,557.50 | 1,363,742,800 |
| 17 Apr 2023 | 7,560.40 | 7,587.50 | 7,560.40 | 7,578.10 | 7,578.10 | 1,065,766,500 |
| 14 Apr 2023 | 7,520.70 | 7,561.90 | 7,514.20 | 7,560.40 | 7,560.40 | 1,025,419,800 |
| 13 Apr 2023 | 7,538.90 | 7,538.90 | 7,508.70 | 7,520.70 | 7,520.70 | 1,121,675,000 |
| 12 Apr 2023 | 7,504.20 | 7,562.50 | 7,504.20 | 7,538.90 | 7,538.90 | 1,226,338,300 |
| 11 Apr 2023 | 7,412.00 | 7,516.60 | 7,412.00 | 7,504.20 | 7,504.20 | 1,164,091,600 |
| 06 Apr 2023 | 7,434.30 | 7,440.60 | 7,393.00 | 7,412.00 | 7,412.00 | 1,204,893,900 |
| 05 Apr 2023 | 7,431.50 | 7,455.00 | 7,416.00 | 7,434.30 | 7,434.30 | 1,340,673,900 |
| 04 Apr 2023 | 7,416.40 | 7,434.00 | 7,406.10 | 7,431.50 | 7,431.50 | 1,136,530,500 |
| 03 Apr 2023 | 7,373.30 | 7,440.60 | 7,373.30 | 7,416.40 | 7,416.40 | 1,270,400,300 |
| 31 Mar 2023 | 7,312.40 | 7,375.40 | 7,312.40 | 7,373.30 | 7,373.30 | 1,360,522,700 |
| 30 Mar 2023 | 7,236.00 | 7,315.90 | 7,236.00 | 7,312.40 | 7,312.40 | 1,473,175,200 |
| 29 Mar 2023 | 7,219.40 | 7,237.50 | 7,198.00 | 7,236.00 | 7,236.00 | 1,287,304,500 |
| 28 Mar 2023 | 7,143.80 | 7,231.70 | 7,143.80 | 7,219.40 | 7,219.40 | 1,376,667,000 |
| 27 Mar 2023 | 7,137.60 | 7,172.90 | 7,137.60 | 7,143.80 | 7,143.80 | 847,161,000 |
| 24 Mar 2023 | 7,148.60 | 7,148.60 | 7,103.20 | 7,137.60 | 7,137.60 | 1,007,441,100 |
| 23 Mar 2023 | 7,200.70 | 7,200.70 | 7,131.20 | 7,148.60 | 7,148.60 | 1,155,807,100 |
| 22 Mar 2023 | 7,142.20 | 7,218.00 | 7,142.20 | 7,200.70 | 7,200.70 | 1,164,953,700 |
| 21 Mar 2023 | 7,085.10 | 7,176.90 | 7,085.10 | 7,142.20 | 7,142.20 | 1,055,586,900 |
| 20 Mar 2023 | 7,187.70 | 7,187.70 | 7,081.50 | 7,085.10 | 7,085.10 | 1,189,285,500 |
| 17 Mar 2023 | 7,152.70 | 7,190.40 | 7,146.70 | 7,188.20 | 7,188.20 | 2,694,033,500 |
| 16 Mar 2023 | 7,263.10 | 7,263.10 | 7,100.60 | 7,152.70 | 7,152.70 | 1,665,117,100 |
| 15 Mar 2023 | 7,201.10 | 7,263.10 | 7,201.10 | 7,263.10 | 7,263.10 | 1,160,413,800 |
| 14 Mar 2023 | 7,311.00 | 7,311.00 | 7,146.20 | 7,201.10 | 7,201.10 | 1,565,145,000 |
| 13 Mar 2023 | 7,348.00 | 7,353.90 | 7,270.20 | 7,311.00 | 7,311.00 | 1,029,102,900 |
| 10 Mar 2023 | 7,514.40 | 7,514.40 | 7,337.90 | 7,348.20 | 7,348.20 | 1,172,859,400 |
| 09 Mar 2023 | 7,503.90 | 7,530.10 | 7,487.60 | 7,514.40 | 7,514.40 | 1,008,092,600 |
| 08 Mar 2023 | 7,562.70 | 7,562.70 | 7,483.70 | 7,503.90 | 7,503.90 | 1,219,905,200 |
| 07 Mar 2023 | 7,525.70 | 7,566.70 | 7,498.80 | 7,562.70 | 7,562.70 | 1,117,151,300 |
| 06 Mar 2023 | 7,490.60 | 7,540.40 | 7,490.60 | 7,525.70 | 7,525.70 | 906,815,700 |
| 03 Mar 2023 | 7,460.00 | 7,493.30 | 7,460.00 | 7,484.00 | 7,484.00 | 915,646,200 |
| 02 Mar 2023 | 7,456.10 | 7,487.00 | 7,446.60 | 7,460.00 | 7,460.00 | 1,379,004,800 |
| 01 Mar 2023 | 7,456.10 | 7,486.00 | 7,456.10 | 7,482.60 | 7,482.60 | 412,098,400 |
| 28 Feb 2023 | 7,419.60 | 7,468.40 | 7,419.60 | 7,458.00 | 7,458.00 | 1,662,750,500 |
| 27 Feb 2023 | 7,512.70 | 7,512.70 | 7,389.60 | 7,419.60 | 7,419.60 | 1,176,709,300 |
| 24 Feb 2023 | 7,492.50 | 7,521.60 | 7,487.70 | 7,512.70 | 7,512.70 | 1,082,777,000 |
| 23 Feb 2023 | 7,517.00 | 7,517.00 | 7,486.00 | 7,492.50 | 7,492.50 | 1,084,577,700 |
| 22 Feb 2023 | 7,544.60 | 7,545.50 | 7,471.00 | 7,517.00 | 7,517.00 | 1,065,778,900 |
| 21 Feb 2023 | 7,552.50 | 7,552.50 | 7,506.20 | 7,544.60 | 7,544.60 | 971,214,900 |
| 20 Feb 2023 | 7,552.30 | 7,560.10 | 7,532.70 | 7,552.50 | 7,552.50 | 890,215,900 |
| 17 Feb 2023 | 7,620.70 | 7,622.90 | 7,552.20 | 7,552.20 | 7,552.20 | 1,066,172,100 |
| 16 Feb 2023 | 7,559.10 | 7,629.10 | 7,559.00 | 7,620.70 | 7,620.70 | 1,234,622,400 |
| 15 Feb 2023 | 7,628.60 | 7,638.00 | 7,544.90 | 7,559.10 | 7,559.10 | 1,262,605,300 |
| 14 Feb 2023 | 7,614.50 | 7,672.70 | 7,614.50 | 7,628.60 | 7,628.60 | 999,611,600 |
| 13 Feb 2023 | 7,631.10 | 7,631.10 | 7,603.20 | 7,614.50 | 7,614.50 | 1,021,434,700 |
| 10 Feb 2023 | 7,695.80 | 7,695.80 | 7,627.80 | 7,631.10 | 7,631.10 | 973,067,600 |
| 09 Feb 2023 | 7,740.50 | 7,740.50 | 7,688.20 | 7,695.80 | 7,695.80 | 934,169,700 |
| 08 Feb 2023 | 7,713.10 | 7,744.20 | 7,713.10 | 7,740.50 | 7,740.50 | 979,075,800 |
| 07 Feb 2023 | 7,745.90 | 7,761.80 | 7,705.00 | 7,713.10 | 7,713.10 | 991,518,200 |
| 06 Feb 2023 | 7,771.80 | 7,779.40 | 7,738.90 | 7,745.90 | 7,745.90 | 1,129,301,800 |
| 03 Feb 2023 | 7,728.50 | 7,778.30 | 7,714.70 | 7,771.80 | 7,771.80 | 1,323,569,300 |
| 02 Feb 2023 | 7,709.70 | 7,761.70 | 7,709.70 | 7,728.50 | 7,728.50 | 1,026,457,300 |
| 01 Feb 2023 | 7,686.10 | 7,748.90 | 7,686.10 | 7,709.70 | 7,709.70 | 1,026,032,400 |
| 31 Jan 2023 | 7,700.40 | 7,729.40 | 7,674.00 | 7,686.10 | 7,686.10 | 1,281,308,900 |
| 30 Jan 2023 | 7,709.50 | 7,725.50 | 7,695.00 | 7,700.40 | 7,700.40 | 982,647,800 |
| 27 Jan 2023 | 7,688.00 | 7,727.80 | 7,688.00 | 7,709.50 | 7,709.50 | 1,081,047,600 |
| 25 Jan 2023 | 7,710.50 | 7,725.30 | 7,673.50 | 7,688.00 | 7,688.00 | 989,244,300 |
| 24 Jan 2023 | 7,674.20 | 7,717.40 | 7,673.80 | 7,710.50 | 7,710.50 | 994,895,200 |
| 23 Jan 2023 | 7,666.30 | 7,690.10 | 7,650.00 | 7,674.20 | 7,674.20 | 884,453,300 |
| 20 Jan 2023 | 7,648.40 | 7,671.30 | 7,639.90 | 7,666.30 | 7,666.30 | 1,053,157,400 |
| 19 Jan 2023 | 7,609.50 | 7,652.10 | 7,592.60 | 7,648.40 | 7,648.40 | 842,659,900 |
| 18 Jan 2023 | 7,597.60 | 7,626.00 | 7,589.50 | 7,609.50 | 7,609.50 | 945,314,000 |
| 17 Jan 2023 | 7,605.00 | 7,611.10 | 7,578.60 | 7,597.60 | 7,597.60 | 835,408,700 |
| 16 Jan 2023 | 7,540.10 | 7,612.30 | 7,540.10 | 7,605.00 | 7,605.00 | 885,179,800 |
| 13 Jan 2023 | 7,489.90 | 7,567.90 | 7,489.90 | 7,540.10 | 7,540.10 | 824,135,600 |
| 12 Jan 2023 | 7,406.40 | 7,497.90 | 7,406.40 | 7,489.90 | 7,489.90 | 886,542,900 |
| 11 Jan 2023 | 7,336.60 | 7,412.10 | 7,336.60 | 7,406.40 | 7,406.40 | 773,845,800 |
| 10 Jan 2023 | 7,355.80 | 7,356.00 | 7,329.90 | 7,336.60 | 7,336.60 | 769,706,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.