^AORD - ALL ORDINARIES

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Sep. 20196,825.206,883.106,825.206,839.006,839.002,039,002,400
19 Sep. 20196,791.206,849.706,791.206,825.206,825.201,390,438,400
18 Sep. 20196,801.706,810.406,784.506,791.206,791.201,031,694,200
17 Sep. 20196,782.006,801.706,759.006,801.706,801.70970,881,500
16 Sep. 20196,777.106,794.506,757.906,782.006,782.001,054,622,200
13 Sep. 20196,765.706,785.906,762.606,777.106,777.10968,392,800
12 Sep. 20196,752.206,800.506,752.206,765.706,765.70997,606,400
11 Sep. 20196,728.006,752.206,728.006,752.206,752.201,141,528,600
10 Sep. 20196,760.106,766.206,709.406,728.006,728.001,058,357,000
09 Sep. 20196,752.706,769.106,739.306,760.106,760.10812,081,600
06 Sep. 20196,720.806,762.306,720.806,752.706,752.701,042,225,900
05 Sep. 20196,656.106,728.206,654.206,720.806,720.801,113,259,600
04 Sep. 20196,673.506,673.506,605.406,656.106,656.10945,482,700
03 Sep. 20196,677.506,691.106,656.106,673.506,673.50722,304,600
02 Sep. 20196,698.206,698.906,658.206,677.506,677.50813,593,700
30 Aug. 20196,605.706,706.706,605.706,698.206,698.201,211,200,000
29 Aug. 20196,600.806,609.006,575.106,605.706,605.70996,237,800
28 Aug. 20196,565.606,601.806,559.106,600.806,600.80990,604,400
27 Aug. 20196,531.006,576.406,531.006,565.606,565.601,221,372,000
26 Aug. 20196,614.306,614.306,501.506,531.006,531.001,007,879,700
23 Aug. 20196,593.006,617.706,586.306,614.306,614.301,003,861,400
22 Aug. 20196,572.606,612.006,572.606,593.006,593.00863,531,900
21 Aug. 20196,627.406,627.406,554.006,572.606,572.60923,975,100
20 Aug. 20196,550.506,627.406,550.506,627.406,627.40941,414,200
19 Aug. 20196,485.906,552.006,485.906,550.506,550.50801,290,600
16 Aug. 20196,490.806,505.706,476.706,485.906,485.901,007,042,500
15 Aug. 20196,677.506,677.506,488.306,490.806,490.801,148,270,200
14 Aug. 20196,648.106,681.006,638.606,677.506,677.501,078,230,400
13 Aug. 20196,670.106,672.506,638.406,648.106,648.10992,145,600
12 Aug. 20196,663.406,670.106,634.506,670.106,670.10739,232,800
09 Aug. 20196,642.306,670.406,641.206,663.406,663.40882,917,000
08 Aug. 20196,588.506,642.306,537.306,642.306,642.30977,402,500
07 Aug. 20196,546.506,598.806,540.906,588.506,588.50862,509,300
06 Aug. 20196,710.606,710.606,508.706,546.506,546.501,286,135,100
05 Aug. 20196,846.106,846.106,710.306,710.606,710.60841,768,400
02 Aug. 20196,871.906,871.906,826.806,846.106,846.10819,880,500
01 Aug. 20196,896.706,896.706,864.806,871.906,871.90822,450,600
31 Jul. 20196,928.306,928.306,896.706,896.706,896.701,014,396,600
30 Jul. 20196,911.406,958.706,911.406,928.306,928.30841,078,800
29 Jul. 20196,879.306,919.706,879.306,911.406,911.40722,248,700
26 Jul. 20196,901.906,901.906,863.906,879.306,879.30978,786,300
25 Jul. 20196,862.406,901.906,857.506,901.906,901.90991,586,400
24 Jul. 20196,812.506,869.706,812.506,862.406,862.40884,441,300
23 Jul. 20196,781.206,818.106,778.506,812.506,812.50861,786,500
22 Jul. 20196,786.206,798.606,763.806,781.206,781.20747,212,200
19 Jul. 20196,735.406,789.806,734.706,786.206,786.20693,385,700
18 Jul. 20196,764.006,764.006,718.506,735.406,735.40723,177,800
17 Jul. 20196,735.806,766.406,721.206,764.006,764.00706,769,400
16 Jul. 20196,746.206,759.606,735.806,735.806,735.80735,465,300
15 Jul. 20196,787.306,787.306,734.006,746.206,746.20616,583,300
12 Jul. 20196,805.806,806.706,779.906,788.806,788.80846,926,000
11 Jul. 20196,777.706,818.406,776.806,805.806,805.80845,749,300
10 Jul. 20196,750.106,803.006,750.106,777.706,777.70823,585,300
09 Jul. 20196,757.406,764.206,727.506,750.106,750.10727,630,900
08 Jul. 20196,821.906,831.806,757.406,757.406,757.40646,549,000
05 Jul. 20196,800.906,850.106,797.906,831.806,831.80755,520,700
04 Jul. 20196,770.106,814.806,770.106,800.906,800.90731,524,500
03 Jul. 20196,741.106,777.406,732.306,770.106,770.10835,435,700
02 Jul. 20196,731.406,772.406,731.406,741.106,741.10791,185,700
01 Jul. 20196,699.206,745.706,699.206,731.406,731.40751,663,000
28 Jun. 20196,743.006,746.206,699.206,699.206,699.201,168,656,900
27 Jun. 20196,716.106,743.006,686.306,743.006,743.00958,009,200
26 Jun. 20196,734.506,734.506,713.406,716.106,716.101,005,504,200
25 Jun. 20196,745.506,758.806,725.706,734.506,734.50922,709,700
24 Jun. 20196,734.306,745.506,700.306,745.506,745.50822,682,400
21 Jun. 20196,767.906,773.406,725.706,734.306,734.301,589,634,100
20 Jun. 20196,728.506,767.906,720.806,767.906,767.901,301,164,000
19 Jun. 20196,647.906,728.506,647.906,728.506,728.50946,425,700
18 Jun. 20196,609.406,650.906,608.306,647.906,647.901,062,712,700
17 Jun. 20196,633.606,633.606,606.706,609.406,609.40797,359,400
14 Jun. 20196,619.106,639.406,614.606,633.606,633.60798,104,100
13 Jun. 20196,628.906,645.506,612.106,619.106,619.10878,245,100
12 Jun. 20196,624.406,668.306,624.406,628.906,628.90912,270,600
11 Jun. 20196,525.206,624.406,525.206,624.406,624.40928,310,300
07 Jun. 20196,466.406,525.206,466.406,525.206,525.20831,154,100
06 Jun. 20196,443.606,486.806,443.606,466.406,466.40936,349,300
05 Jun. 20196,416.706,474.206,416.706,443.606,443.60915,731,600
04 Jun. 20196,410.806,426.806,401.006,416.706,416.70999,610,200
03 Jun. 20196,491.806,491.806,410.806,410.806,410.80930,549,900
31 May 20196,489.206,493.506,460.806,491.806,491.801,029,816,800
30 May 20196,536.606,536.606,478.406,489.206,489.201,000,013,600
29 May 20196,580.406,580.406,518.306,536.606,536.60916,742,200
28 May 20196,544.806,584.906,544.806,580.406,580.401,175,193,200
27 May 20196,545.406,557.506,540.906,544.806,544.80649,481,500
24 May 20196,584.306,584.306,529.206,545.606,545.60836,105,400
23 May 20196,598.106,598.106,572.806,584.306,584.30897,352,800
22 May 20196,584.406,598.306,567.706,598.106,598.10881,851,400
21 May 20196,564.706,584.406,530.906,584.406,584.40850,872,900
20 May 20196,460.206,564.706,460.206,564.706,564.70810,686,700
17 May 20196,417.506,489.106,417.506,460.206,460.20786,905,000
16 May 20196,370.906,417.506,364.506,417.506,417.50843,630,600
15 May 20196,327.206,378.806,327.206,370.906,370.90679,781,500
14 May 20196,381.306,381.306,289.606,327.206,327.20873,321,900
13 May 20196,393.106,393.106,363.406,381.306,381.30669,618,500
10 May 20196,377.306,400.006,366.706,393.106,393.10712,165,300
09 May 20196,351.806,382.206,343.306,377.306,377.30712,542,700
08 May 20196,383.506,383.506,327.406,351.806,351.80768,194,100
07 May 20196,369.906,427.306,369.906,383.506,383.50874,476,000
06 May 20196,427.206,427.206,335.906,369.906,369.90793,032,500
03 May 20196,430.006,445.806,419.706,427.206,427.20716,683,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...