ALL ORDINARIES (^AORD)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:50PM AEDT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 7,728.50 | 7,778.30 | 7,714.70 | 7,771.80 | 7,771.80 | - |
| 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 |
| 09 Jan 2023 | 7,308.80 | 7,388.10 | 7,308.80 | 7,355.80 | 7,355.80 | 888,277,800 |
| 06 Jan 2023 | 7,259.30 | 7,315.50 | 7,256.80 | 7,308.80 | 7,308.80 | 773,700,600 |
| 05 Jan 2023 | 7,249.10 | 7,290.40 | 7,248.50 | 7,259.30 | 7,259.30 | 847,942,700 |
| 04 Jan 2023 | 7,131.10 | 7,249.10 | 7,131.10 | 7,249.10 | 7,249.10 | 760,416,500 |
| 03 Jan 2023 | 7,221.70 | 7,255.40 | 7,087.80 | 7,131.10 | 7,131.10 | 578,279,100 |
| 30 Dec 2022 | 7,199.80 | 7,252.20 | 7,199.80 | 7,221.70 | 7,221.70 | 627,678,300 |
| 29 Dec 2022 | 7,262.20 | 7,262.20 | 7,170.80 | 7,197.30 | 7,197.30 | 655,551,500 |
| 28 Dec 2022 | 7,287.80 | 7,299.50 | 7,243.80 | 7,262.20 | 7,262.20 | 614,478,400 |
| 23 Dec 2022 | 7,335.20 | 7,335.20 | 7,241.60 | 7,287.80 | 7,287.80 | 648,193,800 |
| 22 Dec 2022 | 7,293.00 | 7,348.60 | 7,293.00 | 7,335.20 | 7,335.20 | 854,827,100 |
| 21 Dec 2022 | 7,199.60 | 7,315.60 | 7,199.60 | 7,293.00 | 7,293.00 | 1,014,868,100 |
| 20 Dec 2022 | 7,321.00 | 7,321.00 | 7,196.40 | 7,199.60 | 7,199.60 | 1,017,989,500 |
| 19 Dec 2022 | 7,336.50 | 7,340.80 | 7,312.30 | 7,321.00 | 7,321.00 | 745,547,200 |
| 16 Dec 2022 | 7,390.30 | 7,390.30 | 7,301.50 | 7,336.50 | 7,336.50 | 1,939,667,000 |
| 15 Dec 2022 | 7,438.70 | 7,438.70 | 7,389.20 | 7,390.30 | 7,390.30 | 1,406,389,700 |
| 14 Dec 2022 | 7,389.20 | 7,441.10 | 7,389.20 | 7,438.70 | 7,438.70 | 1,070,723,300 |
| 13 Dec 2022 | 7,370.60 | 7,413.60 | 7,370.60 | 7,389.20 | 7,389.20 | 941,833,200 |
| 12 Dec 2022 | 7,406.30 | 7,406.30 | 7,346.40 | 7,370.60 | 7,370.60 | 972,361,300 |
| 09 Dec 2022 | 7,369.40 | 7,410.10 | 7,369.40 | 7,406.30 | 7,406.30 | 1,053,083,900 |
| 08 Dec 2022 | 7,423.20 | 7,423.20 | 7,362.90 | 7,369.40 | 7,369.40 | 1,220,544,100 |
| 07 Dec 2022 | 7,487.70 | 7,487.70 | 7,412.90 | 7,423.20 | 7,423.20 | 1,133,853,700 |
| 06 Dec 2022 | 7,527.80 | 7,527.80 | 7,480.90 | 7,487.70 | 7,487.70 | 1,046,410,800 |
| 05 Dec 2022 | 7,503.50 | 7,551.40 | 7,503.50 | 7,527.80 | 7,527.80 | 1,102,335,200 |
| 02 Dec 2022 | 7,554.00 | 7,554.00 | 7,495.90 | 7,503.50 | 7,503.50 | 1,048,548,600 |
| 01 Dec 2022 | 7,480.70 | 7,573.50 | 7,480.70 | 7,554.00 | 7,554.00 | 1,097,771,400 |
| 30 Nov 2022 | 7,442.00 | 7,487.60 | 7,412.40 | 7,480.70 | 7,480.70 | 2,598,364,400 |
| 29 Nov 2022 | 7,418.60 | 7,442.00 | 7,389.70 | 7,442.00 | 7,442.00 | 1,040,341,000 |
| 28 Nov 2022 | 7,447.60 | 7,447.60 | 7,405.30 | 7,418.60 | 7,418.60 | 1,139,148,500 |
| 25 Nov 2022 | 7,432.20 | 7,457.70 | 7,430.30 | 7,447.60 | 7,447.60 | 873,891,000 |
| 24 Nov 2022 | 7,422.40 | 7,454.60 | 7,422.40 | 7,432.20 | 7,432.20 | 879,576,300 |
| 23 Nov 2022 | 7,422.40 | 7,441.70 | 7,422.40 | 7,437.80 | 7,437.80 | 150,812,800 |
| 22 Nov 2022 | 7,335.10 | 7,390.20 | 7,335.10 | 7,376.40 | 7,376.40 | 981,003,100 |
| 21 Nov 2022 | 7,354.70 | 7,375.70 | 7,328.00 | 7,335.10 | 7,335.10 | 938,386,900 |
| 18 Nov 2022 | 7,339.00 | 7,368.40 | 7,339.00 | 7,354.70 | 7,354.70 | 1,040,983,600 |
| 17 Nov 2022 | 7,327.40 | 7,352.10 | 7,313.20 | 7,339.00 | 7,339.00 | 1,002,227,100 |
| 16 Nov 2022 | 7,345.40 | 7,346.10 | 7,309.80 | 7,327.40 | 7,327.40 | 1,108,708,200 |
| 15 Nov 2022 | 7,350.20 | 7,350.20 | 7,316.40 | 7,345.40 | 7,345.40 | 1,244,563,100 |
| 14 Nov 2022 | 7,350.10 | 7,395.20 | 7,350.10 | 7,350.20 | 7,350.20 | 1,427,105,300 |
| 11 Nov 2022 | 7,145.70 | 7,364.30 | 7,145.70 | 7,350.10 | 7,350.10 | 1,692,634,000 |
| 10 Nov 2022 | 7,187.40 | 7,187.40 | 7,134.80 | 7,145.70 | 7,145.70 | 1,277,488,900 |
| 09 Nov 2022 | 7,150.10 | 7,198.30 | 7,150.10 | 7,187.40 | 7,187.40 | 1,142,537,300 |
| 08 Nov 2022 | 7,129.20 | 7,160.90 | 7,129.20 | 7,150.10 | 7,150.10 | 1,047,376,200 |
| 07 Nov 2022 | 7,089.30 | 7,143.00 | 7,089.30 | 7,129.20 | 7,129.20 | 978,752,900 |
| 04 Nov 2022 | 7,050.60 | 7,091.00 | 7,022.80 | 7,089.30 | 7,089.30 | 968,416,300 |
| 03 Nov 2022 | 7,177.80 | 7,177.80 | 7,011.40 | 7,050.60 | 7,050.60 | 1,019,166,400 |
| 02 Nov 2022 | 7,169.60 | 7,201.80 | 7,169.60 | 7,177.80 | 7,177.80 | 1,119,803,200 |
| 01 Nov 2022 | 7,054.80 | 7,169.60 | 7,051.30 | 7,169.60 | 7,169.60 | 1,006,353,400 |
| 31 Oct 2022 | 6,973.50 | 7,061.90 | 6,973.50 | 7,054.80 | 7,054.80 | 1,441,695,700 |
| 28 Oct 2022 | 7,042.30 | 7,042.30 | 6,964.10 | 6,973.50 | 6,973.50 | 1,075,045,500 |
| 27 Oct 2022 | 7,005.10 | 7,071.00 | 7,005.10 | 7,042.30 | 7,042.30 | 1,051,316,600 |
| 26 Oct 2022 | 6,993.70 | 7,038.70 | 6,993.70 | 7,005.10 | 7,005.10 | 1,116,079,900 |
| 25 Oct 2022 | 6,978.40 | 7,028.20 | 6,978.40 | 6,993.70 | 6,993.70 | 1,043,310,700 |
| 24 Oct 2022 | 6,869.90 | 7,022.00 | 6,869.90 | 6,978.40 | 6,978.40 | 970,788,000 |
| 21 Oct 2022 | 6,918.70 | 6,918.70 | 6,859.60 | 6,869.90 | 6,869.90 | 1,082,377,200 |
| 20 Oct 2022 | 6,999.80 | 6,999.80 | 6,891.10 | 6,918.70 | 6,918.70 | 1,203,745,700 |
| 19 Oct 2022 | 6,976.20 | 7,020.80 | 6,974.80 | 6,999.80 | 6,999.80 | 1,000,878,600 |
| 18 Oct 2022 | 6,854.30 | 6,986.70 | 6,854.30 | 6,976.20 | 6,976.20 | 1,136,757,100 |
| 17 Oct 2022 | 6,948.60 | 6,948.60 | 6,832.60 | 6,854.30 | 6,854.30 | 966,318,900 |
| 14 Oct 2022 | 6,834.50 | 6,962.40 | 6,834.50 | 6,948.60 | 6,948.60 | 929,276,400 |
| 13 Oct 2022 | 6,842.30 | 6,876.50 | 6,833.80 | 6,834.50 | 6,834.50 | 993,206,400 |
| 12 Oct 2022 | 6,844.30 | 6,866.40 | 6,828.60 | 6,842.30 | 6,842.30 | 1,020,376,700 |
| 11 Oct 2022 | 6,872.00 | 6,916.30 | 6,844.30 | 6,844.30 | 6,844.30 | 1,036,803,300 |
| 10 Oct 2022 | 6,975.40 | 6,975.40 | 6,854.10 | 6,872.00 | 6,872.00 | 887,329,700 |
| 07 Oct 2022 | 7,033.50 | 7,033.50 | 6,976.10 | 6,976.10 | 6,976.10 | 982,780,500 |
| 06 Oct 2022 | 7,030.60 | 7,041.20 | 7,001.60 | 7,033.50 | 7,033.50 | 1,100,789,600 |
| 05 Oct 2022 | 6,905.30 | 7,031.90 | 6,905.30 | 7,030.90 | 7,030.90 | 1,409,055,900 |
| 04 Oct 2022 | 6,656.40 | 6,905.30 | 6,656.40 | 6,905.30 | 6,905.30 | 1,318,025,200 |
| 03 Oct 2022 | 6,678.70 | 6,704.70 | 6,609.80 | 6,656.40 | 6,656.40 | 928,463,600 |
| 30 Sept 2022 | 6,760.60 | 6,767.20 | 6,663.20 | 6,678.70 | 6,678.70 | 1,242,533,600 |
| 29 Sept 2022 | 6,659.80 | 6,798.00 | 6,659.80 | 6,760.60 | 6,760.60 | 1,115,645,400 |
| 28 Sept 2022 | 6,696.50 | 6,717.90 | 6,630.00 | 6,659.80 | 6,659.80 | 1,272,220,400 |
| 27 Sept 2022 | 6,667.50 | 6,710.30 | 6,667.50 | 6,696.50 | 6,696.50 | 1,329,216,000 |
| 26 Sept 2022 | 6,788.70 | 6,788.70 | 6,636.80 | 6,667.50 | 6,667.50 | 1,531,545,400 |
| 23 Sept 2022 | 6,921.40 | 6,929.20 | 6,756.60 | 6,788.70 | 6,788.70 | 1,380,999,200 |
| 21 Sept 2022 | 7,030.00 | 7,030.00 | 6,916.70 | 6,921.40 | 6,921.40 | 1,095,465,600 |
| 20 Sept 2022 | 6,948.60 | 7,035.90 | 6,948.60 | 7,030.00 | 7,030.00 | 909,184,700 |
| 19 Sept 2022 | 6,975.20 | 6,988.10 | 6,945.40 | 6,948.60 | 6,948.60 | 1,052,601,500 |
| 16 Sept 2022 | 7,082.50 | 7,082.50 | 6,972.00 | 6,975.20 | 6,975.20 | 3,361,315,300 |
| 15 Sept 2022 | 7,071.80 | 7,120.60 | 7,071.80 | 7,082.50 | 7,082.50 | 1,461,945,300 |
| 14 Sept 2022 | 7,253.70 | 7,253.70 | 7,045.00 | 7,071.80 | 7,071.80 | 1,312,666,900 |
| 13 Sept 2022 | 7,208.20 | 7,258.00 | 7,208.20 | 7,253.70 | 7,253.70 | 1,275,128,600 |
| *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.
