ALL ORDINARIES (^AORD)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:55PM AEST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Monthly
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2020 | 5,597.70 | 6,029.90 | 5,246.40 | 5,872.20 | 5,872.20 | 27,232,943,400 |
| 01 Apr 2020 | 5,110.60 | 5,623.00 | 5,063.50 | 5,597.70 | 5,597.70 | 27,360,895,000 |
| 01 Mar 2020 | 6,501.30 | 6,598.80 | 4,564.10 | 5,110.60 | 5,110.60 | 41,755,181,900 |
| 01 Feb 2020 | 7,121.20 | 7,289.70 | 6,498.80 | 6,511.50 | 6,511.50 | 19,383,472,200 |
| 01 Jan 2020 | 6,802.40 | 7,260.00 | 6,789.40 | 7,121.20 | 7,121.20 | 13,482,036,800 |
| 01 Dec 2019 | 6,948.00 | 6,990.40 | 6,700.20 | 6,802.40 | 6,802.40 | 14,726,648,500 |
| 01 Nov 2019 | 6,772.90 | 6,996.00 | 6,743.80 | 6,948.00 | 6,948.00 | 18,108,700,500 |
| 01 Oct 2019 | 6,800.60 | 6,867.50 | 6,594.60 | 6,772.90 | 6,772.90 | 18,478,531,600 |
| 01 Sept 2019 | 6,698.20 | 6,883.10 | 6,605.40 | 6,800.60 | 6,800.60 | 21,290,345,800 |
| 01 Aug 2019 | 6,896.70 | 6,896.70 | 6,476.70 | 6,698.20 | 6,698.20 | 21,419,352,000 |
| 01 July 2019 | 6,699.20 | 6,958.70 | 6,699.20 | 6,896.70 | 6,896.70 | 18,272,688,400 |
| 01 June 2019 | 6,491.80 | 6,773.40 | 6,401.00 | 6,699.20 | 6,699.20 | 18,705,183,500 |
| 01 May 2019 | 6,418.40 | 6,598.30 | 6,289.60 | 6,491.80 | 6,491.80 | 19,128,361,600 |
| 01 Apr 2019 | 6,261.70 | 6,477.90 | 6,258.80 | 6,418.40 | 6,418.40 | 13,912,409,100 |
| 01 Mar 2019 | 6,252.70 | 6,350.80 | 6,181.10 | 6,261.70 | 6,261.70 | 19,045,805,500 |
| 01 Feb 2019 | 5,937.30 | 6,267.70 | 5,924.50 | 6,252.70 | 6,252.70 | 17,196,470,900 |
| 01 Jan 2019 | 5,709.40 | 5,979.90 | 5,620.30 | 5,937.30 | 5,937.30 | 13,683,629,100 |
| 01 Dec 2018 | 5,749.30 | 5,856.30 | 5,478.40 | 5,709.40 | 5,709.40 | 15,542,943,100 |
| 01 Nov 2018 | 5,913.30 | 6,027.20 | 5,675.90 | 5,749.30 | 5,749.30 | 18,360,242,900 |
| 01 Oct 2018 | 6,325.50 | 6,325.50 | 5,721.60 | 5,913.30 | 5,913.30 | 19,515,529,400 |
| 01 Sept 2018 | 6,427.80 | 6,441.30 | 6,211.60 | 6,325.50 | 6,325.50 | 17,158,995,000 |
| 01 Aug 2018 | 6,366.20 | 6,481.30 | 6,323.00 | 6,427.80 | 6,427.80 | 19,423,294,300 |
| 01 July 2018 | 6,289.70 | 6,394.30 | 6,265.20 | 6,366.20 | 6,366.20 | 15,439,821,800 |
| 01 June 2018 | 6,123.50 | 6,347.80 | 6,086.80 | 6,289.70 | 6,289.70 | 23,047,771,300 |
| 01 May 2018 | 6,071.60 | 6,245.90 | 6,067.90 | 6,123.50 | 6,123.50 | 20,106,627,400 |
| 01 Apr 2018 | 5,868.90 | 6,079.30 | 5,834.00 | 6,071.60 | 6,071.60 | 16,235,024,000 |
| 01 Mar 2018 | 6,117.30 | 6,130.70 | 5,861.90 | 5,868.90 | 5,868.90 | 18,092,533,800 |
| 01 Feb 2018 | 6,146.50 | 6,229.80 | 5,887.30 | 6,117.30 | 6,117.30 | 17,390,365,400 |
| 01 Jan 2018 | 6,167.30 | 6,256.50 | 6,103.90 | 6,146.50 | 6,146.50 | 16,152,513,000 |
| 01 Dec 2017 | 6,057.20 | 6,193.00 | 6,023.50 | 6,167.30 | 6,167.30 | 15,342,066,000 |
| 01 Nov 2017 | 5,976.40 | 6,124.70 | 5,976.40 | 6,057.20 | 6,057.20 | 17,026,893,200 |
| 01 Oct 2017 | 5,744.90 | 6,003.20 | 5,717.70 | 5,976.40 | 5,976.40 | 16,222,442,900 |
| 01 Sept 2017 | 5,776.30 | 5,835.70 | 5,702.20 | 5,744.90 | 5,744.90 | 15,795,779,200 |
| 01 Aug 2017 | 5,773.90 | 5,852.70 | 5,711.70 | 5,776.30 | 5,776.30 | 19,994,391,200 |
| 01 July 2017 | 5,764.00 | 5,846.20 | 5,705.60 | 5,773.90 | 5,773.90 | 16,497,542,700 |
| 01 June 2017 | 5,761.30 | 5,863.80 | 5,670.70 | 5,764.00 | 5,764.00 | 19,162,785,000 |
| 01 May 2017 | 5,947.60 | 5,976.40 | 5,720.50 | 5,761.30 | 5,761.30 | 19,761,002,700 |
| 01 Apr 2017 | 5,903.80 | 5,983.20 | 5,826.70 | 5,947.60 | 5,947.60 | 13,914,426,600 |
| 01 Mar 2017 | 5,761.00 | 5,937.20 | 5,724.10 | 5,903.80 | 5,903.80 | 20,191,684,500 |
| 01 Feb 2017 | 5,675.00 | 5,880.90 | 5,635.10 | 5,761.00 | 5,761.00 | 17,390,206,600 |
| 01 Jan 2017 | 5,720.70 | 5,876.80 | 5,661.20 | 5,675.00 | 5,675.00 | 13,557,800,800 |
| 01 Dec 2016 | 5,502.40 | 5,746.70 | 5,443.50 | 5,719.10 | 5,719.10 | 15,862,784,600 |
| 01 Nov 2016 | 5,402.40 | 5,583.50 | 5,138.90 | 5,502.40 | 5,502.40 | 18,827,057,200 |
| 01 Oct 2016 | 5,525.20 | 5,578.90 | 5,347.30 | 5,402.40 | 5,402.40 | 15,198,480,400 |
| 01 Sept 2016 | 5,529.40 | 5,560.70 | 5,294.10 | 5,525.20 | 5,525.20 | 17,803,214,900 |
| 01 Aug 2016 | 5,644.00 | 5,691.80 | 5,510.20 | 5,529.40 | 5,529.40 | 17,313,412,400 |
| 01 July 2016 | 5,310.40 | 5,650.80 | 5,237.80 | 5,644.00 | 5,644.00 | 15,205,357,100 |
| 01 June 2016 | 5,447.80 | 5,461.00 | 5,131.90 | 5,310.40 | 5,310.40 | 17,921,161,900 |
| 01 May 2016 | 5,316.00 | 5,489.80 | 5,253.20 | 5,447.80 | 5,447.80 | 17,978,190,200 |
| 01 Apr 2016 | 5,151.80 | 5,342.90 | 4,975.70 | 5,316.00 | 5,316.00 | 15,213,115,400 |
| 01 Mar 2016 | 4,947.90 | 5,272.10 | 4,936.60 | 5,151.80 | 5,151.80 | 20,113,708,200 |
| 01 Feb 2016 | 5,056.60 | 5,122.10 | 4,762.10 | 4,947.90 | 4,947.90 | 19,442,888,200 |
| 01 Jan 2016 | 5,344.60 | 5,379.60 | 4,857.90 | 5,056.60 | 5,056.60 | 14,098,469,900 |
| 01 Dec 2015 | 5,218.20 | 5,372.00 | 4,963.90 | 5,344.60 | 5,344.60 | 16,288,456,700 |
| 01 Nov 2015 | 5,288.60 | 5,361.40 | 5,041.60 | 5,218.20 | 5,218.20 | 16,485,050,700 |
| 01 Oct 2015 | 5,058.60 | 5,420.60 | 5,058.60 | 5,288.60 | 5,288.60 | 16,257,553,300 |
| 01 Sept 2015 | 5,222.10 | 5,236.90 | 4,958.10 | 5,058.60 | 5,058.60 | 19,251,685,700 |
| 01 Aug 2015 | 5,681.70 | 5,710.80 | 4,936.30 | 5,222.10 | 5,222.10 | 18,241,252,700 |
| 01 July 2015 | 5,448.10 | 5,699.30 | 5,372.40 | 5,681.70 | 5,681.70 | 13,834,709,300 |
| 01 June 2015 | 5,774.90 | 5,774.90 | 5,383.40 | 5,451.20 | 5,451.20 | 16,235,892,400 |
| 01 May 2015 | 5,773.70 | 5,886.20 | 5,580.40 | 5,774.90 | 5,774.90 | 15,827,350,400 |
| 01 Apr 2015 | 5,861.90 | 5,963.50 | 5,734.70 | 5,773.70 | 5,773.70 | 14,694,227,100 |
| 01 Mar 2015 | 5,898.50 | 5,962.00 | 5,720.50 | 5,861.90 | 5,861.90 | 19,459,643,100 |
| 01 Feb 2015 | 5,551.60 | 5,917.10 | 5,551.60 | 5,898.50 | 5,898.50 | 18,297,636,700 |
| 01 Jan 2015 | 5,388.60 | 5,579.40 | 5,248.50 | 5,551.60 | 5,551.60 | 15,007,446,500 |
| 01 Dec 2014 | 5,298.10 | 5,458.30 | 5,121.70 | 5,388.60 | 5,388.60 | 17,616,533,000 |
| 01 Nov 2014 | 5,505.00 | 5,523.50 | 5,281.40 | 5,298.10 | 5,298.10 | 15,108,814,600 |
| 01 Oct 2014 | 5,296.80 | 5,505.00 | 5,121.20 | 5,505.00 | 5,505.00 | 18,933,803,900 |
| 01 Sept 2014 | 5,624.60 | 5,670.50 | 5,258.50 | 5,296.80 | 5,296.80 | 18,232,047,900 |
| 01 Aug 2014 | 5,623.10 | 5,672.30 | 5,419.70 | 5,624.60 | 5,624.60 | 17,103,519,100 |
| 01 July 2014 | 5,382.00 | 5,633.30 | 5,361.40 | 5,623.10 | 5,623.10 | 16,369,549,600 |
| 01 June 2014 | 5,466.30 | 5,506.00 | 5,354.70 | 5,382.00 | 5,382.00 | 16,915,468,700 |
| 01 May 2014 | 5,470.80 | 5,520.30 | 5,353.40 | 5,473.80 | 5,473.80 | 16,378,159,200 |
| 01 Apr 2014 | 5,403.00 | 5,533.30 | 5,353.60 | 5,470.80 | 5,470.80 | 14,604,101,100 |
| 01 Mar 2014 | 5,415.40 | 5,477.30 | 5,307.00 | 5,403.00 | 5,403.00 | 19,250,792,100 |
| 01 Feb 2014 | 5,205.10 | 5,471.80 | 5,072.70 | 5,415.40 | 5,415.40 | 20,014,581,500 |
| 01 Jan 2014 | 5,353.10 | 5,383.40 | 5,174.40 | 5,205.10 | 5,205.10 | 14,523,849,900 |
| 01 Dec 2013 | 5,314.30 | 5,367.80 | 5,037.40 | 5,353.10 | 5,353.10 | 15,731,190,700 |
| 01 Nov 2013 | 5,420.30 | 5,432.40 | 5,282.00 | 5,314.30 | 5,314.30 | 16,628,108,200 |
| 01 Oct 2013 | 5,217.70 | 5,453.10 | 5,118.00 | 5,420.30 | 5,420.30 | 18,001,101,200 |
| 01 Sept 2013 | 5,125.30 | 5,307.70 | 5,113.80 | 5,217.70 | 5,217.70 | 19,353,225,300 |
| 01 Aug 2013 | 5,035.70 | 5,151.60 | 4,993.20 | 5,125.30 | 5,125.30 | 20,221,716,000 |
| 01 July 2013 | 4,775.40 | 5,077.30 | 4,682.40 | 5,035.70 | 5,035.70 | 19,536,461,200 |
| 01 June 2013 | 4,914.00 | 4,915.00 | 4,610.60 | 4,775.40 | 4,775.40 | 20,223,371,000 |
| 01 May 2013 | 5,165.30 | 5,229.80 | 4,885.40 | 4,914.00 | 4,914.00 | 22,302,054,000 |
| 01 Apr 2013 | 4,979.90 | 5,171.20 | 4,891.60 | 5,168.60 | 5,168.60 | 18,015,469,100 |
| 01 Mar 2013 | 5,120.40 | 5,174.40 | 4,944.50 | 4,979.90 | 4,979.90 | 18,549,735,300 |
| 01 Feb 2013 | 4,901.00 | 5,127.80 | 4,892.00 | 5,120.40 | 5,120.40 | 17,898,313,500 |
| 01 Jan 2013 | 4,664.60 | 4,928.60 | 4,664.60 | 4,901.00 | 4,901.00 | 15,864,378,200 |
| 01 Dec 2012 | 4,518.00 | 4,701.00 | 4,508.60 | 4,664.60 | 4,664.60 | 14,578,307,500 |
| 01 Nov 2012 | 4,535.40 | 4,536.30 | 4,355.90 | 4,518.00 | 4,518.00 | 18,561,474,700 |
| 01 Oct 2012 | 4,406.30 | 4,602.50 | 4,394.60 | 4,535.40 | 4,535.40 | 17,543,180,700 |
| 01 Sept 2012 | 4,333.80 | 4,443.20 | 4,281.50 | 4,406.30 | 4,406.30 | 19,791,326,300 |
| 01 Aug 2012 | 4,289.40 | 4,430.30 | 4,235.10 | 4,339.00 | 4,339.00 | 20,528,894,000 |
| 01 July 2012 | 4,135.50 | 4,305.60 | 4,100.00 | 4,289.40 | 4,289.40 | 17,017,518,700 |
| 01 June 2012 | 4,133.70 | 4,202.60 | 4,033.40 | 4,135.50 | 4,135.50 | 19,891,969,700 |
| 01 May 2012 | 4,468.80 | 4,515.00 | 4,077.40 | 4,133.70 | 4,133.70 | 22,832,288,400 |
| 01 Apr 2012 | 4,432.50 | 4,468.10 | 4,327.30 | 4,467.20 | 4,467.20 | 16,695,280,300 |
| 01 Mar 2012 | 4,381.00 | 4,443.00 | 4,234.40 | 4,420.00 | 4,420.00 | 24,272,948,400 |
| 01 Feb 2012 | 4,322.40 | 4,406.10 | 4,246.40 | 4,388.10 | 4,388.10 | 23,268,683,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.