Australia Markets close in 3 hrs 15 mins

ALL ORDS (^AORD)


ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5,782.60+44.60 (+0.78%)
As of 12:24PM AEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
25 Jul. 20175,738.005,783.705,738.005,783.005,783.00-
24 Jul. 20175,771.205,771.205,705.605,738.005,738.00721,561,400
21 Jul. 20175,805.705,805.705,757.405,771.205,771.20746,194,700
20 Jul. 20175,779.405,814.705,779.405,805.705,805.70878,725,700
19 Jul. 20175,738.105,790.505,738.105,779.405,779.40756,262,200
18 Jul. 20175,800.805,807.705,729.905,738.205,738.20870,303,800
17 Jul. 20175,808.705,818.505,782.505,800.805,800.80645,521,200
14 Jul. 20175,779.105,820.805,779.105,808.705,808.70813,854,300
13 Jul. 20175,717.705,784.205,717.705,779.105,779.10743,234,400
12 Jul. 20175,768.505,769.705,710.105,717.705,717.70817,581,600
11 Jul. 20175,762.905,783.305,741.905,768.505,768.50747,661,800
10 Jul. 20175,743.905,786.005,743.905,762.905,762.90717,788,600
07 Jul. 20175,797.505,797.505,717.305,743.905,743.90780,273,600
06 Jul. 20175,801.005,808.805,780.105,797.505,797.501,062,407,900
05 Jul. 20175,819.605,827.005,793.405,801.005,801.00676,149,800
04 Jul. 20175,727.505,828.005,727.505,819.605,819.60835,941,400
03 Jul. 20175,764.005,772.505,726.505,727.505,727.50718,015,100
30 Jun. 20175,855.905,855.905,760.105,764.005,764.001,102,075,700
29 Jun. 20175,796.105,857.105,796.105,855.905,855.901,022,339,000
28 Jun. 20175,752.505,797.405,743.405,796.105,796.10854,671,500
27 Jun. 20175,758.405,759.405,724.905,752.505,752.50924,262,700
26 Jun. 20175,754.605,786.205,750.405,758.405,758.40803,725,500
23 Jun. 20175,742.305,759.905,732.005,754.605,754.60732,307,600
22 Jun. 20175,703.205,758.505,703.205,742.305,742.30765,941,500
21 Jun. 20175,792.305,792.305,703.205,703.205,703.20856,742,000
20 Jun. 20175,835.505,840.205,792.305,792.305,792.30815,825,700
19 Jun. 20175,808.005,837.705,803.905,835.505,835.50668,501,100
16 Jun. 20175,794.505,825.905,794.505,808.005,808.001,522,930,100
15 Jun. 20175,862.205,862.205,785.805,796.705,796.701,535,082,400
14 Jun. 20175,801.805,863.805,801.805,862.205,862.201,054,592,900
13 Jun. 20175,715.505,801.805,715.505,801.805,801.80926,763,800
09 Jun. 20175,714.805,728.405,688.505,715.505,715.50753,857,600
08 Jun. 20175,707.805,716.605,670.705,714.805,714.80781,440,700
07 Jun. 20175,708.105,721.805,685.105,707.805,707.80884,763,200
06 Jun. 20175,792.105,792.105,708.105,708.105,708.10826,985,500
05 Jun. 20175,821.205,821.205,775.105,792.105,792.10760,734,400
02 Jun. 20175,772.505,825.905,772.505,821.105,821.10750,239,300
01 Jun. 20175,761.305,773.505,746.905,772.505,772.50819,002,800
31 May 20175,756.005,775.505,747.305,761.305,761.301,142,099,000
30 May 20175,747.605,763.905,720.505,756.005,756.00633,908,700
29 May 20175,791.605,796.905,747.705,747.705,747.70635,135,200
26 May 20175,828.805,828.805,778.805,792.105,792.10737,873,500
25 May 20175,811.505,829.705,792.605,828.805,828.80822,406,400
24 May 20175,802.805,817.105,796.805,811.605,811.60858,197,700
23 May 20175,811.205,835.205,796.705,802.805,802.80773,780,300
22 May 20175,768.905,817.505,768.905,811.205,811.20812,677,500
19 May 20175,775.505,777.405,747.605,768.905,768.90696,270,400
18 May 20175,821.205,821.205,736.405,775.505,775.501,054,866,500
17 May 20175,882.205,882.205,819.405,821.205,821.20967,165,900
16 May 20175,868.405,901.405,867.805,882.205,882.20813,564,800
15 May 20175,870.905,878.205,841.605,868.405,868.40715,764,300
12 May 20175,912.005,912.005,852.505,870.905,870.90775,675,100
11 May 20175,911.105,953.605,907.305,912.005,912.00840,520,000
10 May 20175,874.505,921.705,854.905,911.105,911.10907,290,800
09 May 20175,897.805,897.805,862.705,874.505,874.50871,792,300
08 May 20175,863.805,912.005,863.805,897.805,897.801,030,702,500
05 May 20175,904.505,912.105,855.005,863.805,863.80985,224,500
04 May 20175,919.905,920.305,885.405,904.505,904.50907,184,800
03 May 20175,971.405,971.505,910.005,919.905,919.90991,223,800
02 May 20175,976.405,976.405,941.505,971.405,971.40947,667,200
01 May 20175,947.605,976.405,940.205,976.405,976.40840,011,500
28 Apr. 20175,944.405,947.605,919.905,947.605,947.60891,135,800
27 Apr. 20175,936.805,947.305,931.105,944.405,944.40817,750,200
26 Apr. 20175,900.705,949.105,900.705,936.805,936.80991,956,300
24 Apr. 20175,885.605,922.805,885.105,900.705,900.70646,724,500
21 Apr. 20175,854.405,899.805,854.405,885.605,885.60865,188,400
20 Apr. 20175,839.905,859.205,837.305,854.405,854.40999,598,000
19 Apr. 20175,868.705,868.705,826.705,839.905,839.901,091,716,400
18 Apr. 20175,925.905,925.905,855.005,868.705,868.70-
13 Apr. 20175,968.905,968.905,917.305,925.905,925.901,024,647,300
12 Apr. 20175,964.605,978.905,950.405,968.905,968.901,133,380,700
11 Apr. 20175,948.905,983.205,935.405,964.605,964.60788,884,600
10 Apr. 20175,902.605,948.905,902.605,948.905,948.90765,735,000
07 Apr. 20175,897.305,928.305,879.905,902.605,902.60940,549,200
06 Apr. 20175,915.905,915.905,875.705,897.305,897.30754,029,700
05 Apr. 20175,895.805,919.505,887.005,915.905,915.90795,495,600
04 Apr. 20175,909.705,910.905,888.705,895.805,895.80736,386,200
03 Apr. 20175,903.805,910.805,881.405,909.705,909.70671,248,700
31 Mar. 20175,931.805,937.205,903.805,903.805,903.80846,958,700
30 Mar. 20175,910.705,934.905,910.705,931.805,931.80843,104,700
29 Mar. 20175,860.405,912.905,860.405,910.705,910.70916,467,300
28 Mar. 20175,789.205,860.405,789.205,860.405,860.40900,456,600
27 Mar. 20175,796.105,796.105,744.505,789.205,789.20773,473,200
24 Mar. 20175,754.005,810.305,752.705,796.105,796.10763,369,800
23 Mar. 20175,732.005,754.005,732.005,754.005,754.00894,225,000
22 Mar. 20175,819.505,819.505,728.805,732.005,732.00901,360,600
21 Mar. 20175,820.505,823.705,805.405,819.505,819.501,037,251,900
20 Mar. 20175,840.805,840.805,807.305,820.505,820.50654,209,700
17 Mar. 20175,827.505,855.105,820.605,840.805,840.801,311,169,700
16 Mar. 20175,813.705,840.605,808.205,827.505,827.501,154,927,500
15 Mar. 20175,798.105,813.905,769.505,813.705,813.70778,510,900
14 Mar. 20175,794.605,820.405,784.405,798.105,798.10793,339,700
13 Mar. 20175,811.205,811.205,782.805,794.605,794.60716,132,700
10 Mar. 20175,780.505,817.005,780.505,811.205,811.20773,648,100
09 Mar. 20175,799.505,799.505,768.905,780.505,780.50729,630,600
08 Mar. 20175,801.905,801.905,780.405,799.505,799.50927,689,900
07 Mar. 20175,788.505,814.505,761.805,801.905,801.90871,701,900
06 Mar. 20175,775.405,789.005,760.405,788.505,788.50712,683,600
03 Mar. 20175,820.705,820.705,757.205,775.405,775.40771,604,000
02 Mar. 20175,750.905,820.705,750.905,820.705,820.701,059,840,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...