^AORD - ALL ORDINARIES

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Oct. 20186,033.406,042.805,990.506,006.206,006.20-
19 Oct. 20186,050.106,050.105,990.906,042.806,042.80678,252,800
18 Oct. 20186,047.106,050.306,023.306,050.106,050.10716,662,400
17 Oct. 20185,977.806,049.505,977.806,047.106,047.10725,261,900
16 Oct. 20185,948.005,989.605,948.005,977.805,977.80771,378,900
15 Oct. 20186,006.606,006.605,909.705,948.005,948.00821,892,000
12 Oct. 20185,993.506,013.705,954.206,006.606,006.601,159,380,600
11 Oct. 20186,163.806,163.805,993.405,993.505,993.501,302,085,700
10 Oct. 20186,155.506,171.406,138.406,163.806,163.80886,410,300
09 Oct. 20186,218.606,220.006,149.106,155.506,155.50913,587,500
08 Oct. 20186,293.906,293.906,218.606,218.606,218.60695,149,800
05 Oct. 20186,293.906,314.306,277.806,301.106,301.10675,249,400
04 Oct. 20186,265.206,312.806,265.206,293.906,293.90947,218,500
03 Oct. 20186,245.806,270.006,245.806,265.206,265.20762,935,200
02 Oct. 20186,292.706,300.106,241.006,245.806,245.80802,614,000
01 Oct. 20186,325.506,325.506,276.006,292.706,292.70433,227,200
28 Sep. 20186,299.306,348.406,299.306,325.506,325.50949,125,800
27 Sep. 20186,307.806,312.706,296.506,299.306,299.301,271,189,100
26 Sep. 20186,299.106,325.306,299.006,307.806,307.80802,728,600
25 Sep. 20186,299.506,306.206,280.906,299.106,299.10850,203,600
24 Sep. 20186,305.406,306.406,281.106,299.506,299.50741,909,500
21 Sep. 20186,276.906,315.706,276.906,305.406,305.401,496,659,900
20 Sep. 20186,297.006,303.206,270.006,276.906,276.901,071,196,200
19 Sep. 20186,269.506,303.606,269.506,297.006,297.00914,163,600
18 Sep. 20186,293.906,293.906,257.906,269.506,269.50802,634,900
17 Sep. 20186,275.506,302.306,255.106,293.906,293.90747,286,500
14 Sep. 20186,239.906,283.806,239.906,276.306,276.30735,360,500
13 Sep. 20186,283.906,283.906,238.806,239.906,239.90813,646,900
12 Sep. 20186,287.606,288.906,263.106,283.906,283.90773,179,100
11 Sep. 20186,249.706,291.106,247.906,287.606,287.60737,145,100
10 Sep. 20186,252.306,262.306,233.606,249.706,249.70621,015,600
07 Sep. 20186,267.806,267.806,211.606,252.306,252.30716,402,100
06 Sep. 20186,339.206,339.206,259.006,267.806,267.80880,060,500
05 Sep. 20186,398.406,398.406,339.206,339.206,339.20926,336,200
04 Sep. 20186,416.506,421.006,384.606,398.906,398.90666,899,200
03 Sep. 20186,427.806,441.306,416.506,416.506,416.50641,852,100
31 Aug. 20186,460.506,463.506,427.806,427.806,427.801,010,913,300
30 Aug. 20186,457.006,481.306,457.006,460.506,460.50872,040,700
29 Aug. 20186,413.606,457.006,412.506,457.006,457.001,054,762,000
28 Aug. 20186,381.106,427.306,381.106,413.606,413.60914,512,200
27 Aug. 20186,357.906,382.106,344.906,381.106,381.10778,578,700
24 Aug. 20186,360.306,384.406,350.606,357.906,357.901,112,772,600
23 Aug. 20186,373.806,385.706,359.306,360.306,360.301,085,950,300
22 Aug. 20186,383.006,383.006,353.606,373.806,373.80936,894,500
21 Aug. 20186,435.106,436.506,375.006,383.006,383.00701,247,000
20 Aug. 20186,425.806,447.306,425.806,435.106,435.10867,087,100
17 Aug. 20186,412.606,433.906,404.706,426.206,426.20790,706,800
16 Aug. 20186,415.706,416.506,369.806,412.606,412.60995,114,200
15 Aug. 20186,386.206,415.706,363.306,415.706,415.70827,103,100
14 Aug. 20186,341.306,394.406,341.306,386.206,386.20740,686,000
13 Aug. 20186,366.606,368.106,330.406,341.306,341.30611,949,300
10 Aug. 20186,383.606,394.606,365.306,366.806,366.80599,945,300
09 Aug. 20186,354.906,398.206,346.906,383.606,383.60740,454,800
08 Aug. 20186,340.806,365.506,340.806,354.906,354.90791,031,500
07 Aug. 20186,359.006,359.006,333.306,340.806,340.80796,079,000
06 Aug. 20186,326.406,372.706,326.406,359.006,359.00541,106,400
03 Aug. 20186,327.706,358.906,323.006,326.406,326.40981,904,900
02 Aug. 20186,362.106,363.506,327.706,327.706,327.701,012,063,300
01 Aug. 20186,366.206,379.306,357.806,362.106,362.10660,391,300
31 Jul. 20186,368.806,386.106,358.906,366.206,366.20761,182,900
30 Jul. 20186,388.806,391.506,352.606,368.806,368.80604,176,900
27 Jul. 20186,337.606,394.306,337.606,391.506,391.50926,499,300
26 Jul. 20186,341.706,345.106,310.506,337.606,337.60846,643,300
25 Jul. 20186,355.206,366.906,333.106,341.706,341.70750,235,200
24 Jul. 20186,320.106,358.506,320.106,355.206,355.20657,821,300
23 Jul. 20186,377.406,377.406,319.106,320.106,320.10585,870,400
20 Jul. 20186,355.006,387.406,347.806,377.406,377.40646,845,400
19 Jul. 20186,329.106,363.706,329.106,355.006,355.00714,676,200
18 Jul. 20186,288.406,340.706,288.406,329.106,329.10678,114,500
17 Jul. 20186,326.706,326.706,285.706,288.406,288.40681,787,000
16 Jul. 20186,351.206,358.706,320.906,326.706,326.70547,729,600
13 Jul. 20186,349.806,368.106,334.806,351.906,351.90623,786,400
12 Jul. 20186,300.206,360.406,295.106,349.806,349.80896,670,600
11 Jul. 20186,342.806,342.806,296.206,300.206,300.20650,889,900
10 Jul. 20186,366.406,386.706,342.506,342.806,342.80642,544,200
09 Jul. 20186,355.706,383.306,355.706,366.406,366.40614,960,000
06 Jul. 20186,302.906,357.406,302.906,355.706,355.70734,103,000
05 Jul. 20186,273.706,306.006,272.006,302.906,302.90688,269,000
04 Jul. 20186,302.806,306.006,265.206,273.706,273.70760,193,600
03 Jul. 20186,273.306,310.006,273.306,302.806,302.80725,921,400
02 Jul. 20186,289.706,315.506,273.306,273.306,273.30700,901,700
29 Jun. 20186,305.806,322.106,289.706,289.706,289.70945,344,200
28 Jun. 20186,290.506,310.506,273.406,305.806,305.80858,838,700
27 Jun. 20186,292.106,311.306,286.106,290.506,290.50833,964,100
26 Jun. 20186,308.706,308.706,259.306,292.106,292.10838,508,500
25 Jun. 20186,322.506,347.506,302.806,308.706,308.70846,878,100
22 Jun. 20186,332.906,341.606,314.506,322.106,322.10854,836,300
21 Jun. 20186,274.606,347.806,274.606,332.906,332.901,482,337,500
20 Jun. 20186,208.906,274.606,208.906,274.606,274.60989,495,300
19 Jun. 20186,212.806,253.306,208.806,208.906,208.90937,565,600
18 Jun. 20186,205.306,222.406,195.606,212.806,212.80952,869,500
15 Jun. 20186,129.606,211.206,129.606,205.306,205.301,487,521,300
14 Jun. 20186,133.106,144.706,118.806,129.606,129.601,117,865,600
13 Jun. 20186,164.806,164.806,121.506,133.106,133.10939,592,800
12 Jun. 20186,156.806,173.906,153.806,164.806,164.801,617,021,300
08 Jun. 20186,169.406,172.806,153.206,156.806,156.801,920,946,100
07 Jun. 20186,137.406,181.806,137.406,169.406,169.402,866,711,200
06 Jun. 20186,108.506,138.306,108.506,137.406,137.40995,302,600
05 Jun. 20186,138.606,138.606,097.006,108.506,108.50932,237,000
04 Jun. 20186,104.006,149.206,104.006,138.606,138.60750,661,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...