^AORD - ALL ORDINARIES

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Jan. 20186,165.906,165.906,131.006,134.306,134.30-
16 Jan. 20186,187.706,189.206,156.106,165.906,165.90684,812,100
15 Jan. 20186,176.806,210.406,176.806,187.706,187.70761,793,100
12 Jan. 20186,176.206,192.606,176.206,176.806,176.80820,251,100
11 Jan. 20186,205.906,206.306,163.906,176.206,176.20674,137,600
10 Jan. 20186,241.506,256.506,205.206,205.906,205.90795,037,200
09 Jan. 20186,236.506,254.106,236.506,241.506,241.50829,384,000
08 Jan. 20186,229.706,251.106,229.706,236.506,236.50596,313,600
05 Jan. 20186,185.406,232.106,185.406,229.706,229.70899,363,000
04 Jan. 20186,175.306,206.606,175.306,185.406,185.40722,438,600
03 Jan. 20186,166.006,186.406,166.006,175.306,175.30915,028,700
02 Jan. 20186,167.306,177.406,141.406,166.006,166.00655,733,700
29 Dec. 20176,189.406,193.006,155.006,167.306,167.30649,264,800
28 Dec. 20176,169.706,189.406,163.006,189.406,189.40592,493,500
27 Dec. 20176,167.306,190.606,167.306,169.706,169.70676,540,200
22 Dec. 20176,156.306,181.606,156.306,167.306,167.30702,547,700
21 Dec. 20176,167.906,173.806,148.506,156.306,156.301,045,266,200
20 Dec. 20176,163.206,174.006,148.806,167.906,167.90898,244,100
19 Dec. 20176,130.006,170.806,130.006,163.206,163.201,058,139,400
18 Dec. 20176,087.106,130.506,087.106,130.006,130.00785,901,700
15 Dec. 20176,096.406,096.406,077.706,087.106,087.101,230,429,700
14 Dec. 20176,103.106,125.306,096.406,096.406,096.40816,314,600
13 Dec. 20176,093.106,106.206,085.406,103.106,103.10885,415,400
12 Dec. 20176,081.906,098.306,081.106,093.106,093.10782,177,200
11 Dec. 20176,077.406,096.906,074.606,081.906,081.90686,437,900
08 Dec. 20176,060.806,092.306,060.806,077.406,077.40691,377,300
07 Dec. 20176,029.906,069.006,028.406,060.806,060.80771,693,600
06 Dec. 20176,057.306,057.306,023.506,029.906,029.90822,951,300
05 Dec. 20176,070.606,070.606,036.606,057.306,057.30851,113,800
04 Dec. 20176,075.506,087.106,065.306,070.606,070.60772,715,600
01 Dec. 20176,057.206,095.906,057.206,075.506,075.50623,042,000
30 Nov. 20176,096.106,096.106,039.206,057.206,057.201,109,261,900
29 Nov. 20176,066.706,113.706,066.706,096.106,096.10762,102,100
28 Nov. 20176,070.406,085.906,058.806,066.706,066.701,028,411,900
27 Nov. 20176,063.106,089.906,060.306,070.406,070.40615,614,600
24 Nov. 20176,067.606,067.606,034.506,063.106,063.10570,210,200
23 Nov. 20176,067.606,072.606,053.006,067.506,067.50912,207,100
22 Nov. 20176,044.206,078.106,044.206,067.606,067.60803,536,500
21 Nov. 20176,028.006,048.806,026.506,044.206,044.20677,167,000
20 Nov. 20176,038.306,038.306,006.306,028.006,028.00629,746,000
17 Nov. 20176,023.506,058.506,023.506,038.306,038.30623,007,500
16 Nov. 20176,012.306,033.005,994.406,023.506,023.50770,039,000
15 Nov. 20176,048.706,048.706,012.306,012.306,012.30878,441,900
14 Nov. 20176,097.206,097.206,037.306,048.706,048.70830,517,400
13 Nov. 20176,104.306,105.006,088.006,097.206,097.20632,902,200
10 Nov. 20176,122.406,122.406,095.906,104.306,104.30743,023,900
09 Nov. 20176,089.106,124.706,089.106,122.406,122.40834,844,000
08 Nov. 20176,087.406,095.206,068.806,089.106,089.10720,952,100
07 Nov. 20176,027.206,090.106,027.206,087.406,087.40736,384,600
06 Nov. 20176,030.306,038.006,020.706,027.206,027.20661,028,100
03 Nov. 20176,002.206,037.906,002.206,030.306,030.30708,786,400
02 Nov. 20176,005.506,029.706,000.706,002.206,002.20802,904,300
01 Nov. 20175,976.406,019.305,976.406,005.506,005.50975,804,500
31 Oct. 20175,983.705,998.605,974.905,976.405,976.40801,991,600
30 Oct. 20175,969.705,991.505,969.705,983.705,983.70758,379,100
27 Oct. 20175,982.506,003.205,928.205,969.305,969.30839,422,300
26 Oct. 20175,972.705,982.505,952.605,982.505,982.50759,808,200
25 Oct. 20175,962.505,983.905,961.705,972.705,972.70802,497,500
24 Oct. 20175,957.205,972.305,949.805,962.505,962.50697,185,100
23 Oct. 20175,968.605,987.305,955.505,957.205,957.20697,536,500
20 Oct. 20175,959.805,985.705,932.605,968.605,968.60698,628,600
19 Oct. 20175,954.805,973.205,949.105,959.805,959.80987,567,700
18 Oct. 20175,958.105,969.505,954.805,954.805,954.80910,546,000
17 Oct. 20175,917.205,963.705,917.205,958.105,958.10768,135,300
16 Oct. 20175,884.705,924.905,884.705,917.205,917.20707,726,800
13 Oct. 20175,864.105,894.305,862.405,884.705,884.70665,910,800
12 Oct. 20175,840.805,864.105,834.305,864.105,864.10677,803,300
11 Oct. 20175,807.105,846.605,807.105,840.805,840.80749,501,700
10 Oct. 20175,805.105,818.605,788.805,807.105,807.10733,051,100
09 Oct. 20175,777.605,824.405,777.605,805.105,805.10839,261,000
06 Oct. 20175,720.305,777.405,720.305,777.405,777.40705,105,700
05 Oct. 20175,719.605,739.705,718.905,720.305,720.30652,797,000
04 Oct. 20175,764.205,765.705,717.705,719.605,719.60659,674,200
03 Oct. 20175,791.305,799.605,756.105,764.205,764.20629,630,500
02 Oct. 20175,744.905,811.505,744.905,791.305,791.30480,282,900
29 Sep. 20175,731.505,749.805,715.405,744.905,744.90754,721,400
28 Sep. 20175,725.505,745.705,725.505,731.505,731.50739,769,400
27 Sep. 20175,729.605,731.305,709.705,725.505,725.50714,823,300
26 Sep. 20175,741.705,756.805,724.905,729.605,729.60723,914,400
25 Sep. 20175,740.605,767.105,737.405,741.705,741.70611,902,500
22 Sep. 20175,716.705,746.205,716.705,740.605,740.60663,120,300
21 Sep. 20175,769.705,769.705,702.205,716.705,716.70941,612,300
20 Sep. 20175,772.405,772.405,742.605,769.705,769.70770,656,900
19 Sep. 20175,779.005,800.005,772.405,772.405,772.40789,210,500
18 Sep. 20175,755.805,789.905,755.805,779.005,779.00636,978,500
15 Sep. 20175,798.405,798.405,748.105,755.805,755.801,205,589,500
14 Sep. 20175,804.005,808.805,788.005,798.405,798.40719,327,500
13 Sep. 20175,806.405,835.705,804.005,804.005,804.00778,804,200
12 Sep. 20175,775.105,823.405,775.105,806.405,806.40860,749,200
11 Sep. 20175,739.605,784.605,737.005,779.005,779.00-
08 Sep. 20175,753.805,758.905,729.305,739.405,739.40915,513,400
07 Sep. 20175,752.905,780.005,743.905,753.805,753.80820,586,600
06 Sep. 20175,767.805,767.805,726.705,752.905,752.90874,977,900
05 Sep. 20175,763.805,767.805,730.005,767.805,767.80647,305,100
04 Sep. 20175,786.105,786.105,753.205,763.805,763.80786,808,000
01 Sep. 20175,776.305,795.905,764.705,786.105,786.10839,408,300
31 Aug. 20175,733.805,776.305,733.805,776.305,776.301,133,802,800
30 Aug. 20175,733.605,753.305,720.705,733.805,733.80795,386,100
29 Aug. 20175,771.005,771.005,711.705,733.605,733.60959,681,600
28 Aug. 20175,803.405,806.105,761.905,771.205,771.20749,252,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...