^AORD - ALL ORDINARIES

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 May 20205,957.805,957.805,870.705,872.205,872.203,067,783,700
28 May 20205,884.906,029.905,884.905,957.805,957.801,668,836,800
27 May 20205,889.905,941.705,820.905,884.905,884.901,801,612,900
26 May 20205,729.905,889.905,729.905,889.905,889.901,461,385,100
25 May 20205,608.805,729.905,608.805,729.905,729.90995,242,500
22 May 20205,660.905,682.505,605.605,608.805,608.801,110,646,900
21 May 20205,680.105,721.905,653.705,660.905,660.901,190,000,000
20 May 20205,658.805,693.405,608.205,680.105,680.101,111,769,100
19 May 20205,557.505,704.405,557.505,658.805,658.801,257,544,300
18 May 20205,557.505,557.505,557.505,557.505,557.50-
15 May 20205,418.005,499.605,418.005,492.805,492.801,077,501,100
14 May 20205,513.305,513.305,418.005,418.005,418.001,192,666,200
13 May 20205,497.305,513.705,394.605,513.705,513.701,279,046,700
12 May 20205,559.105,559.105,469.905,497.305,497.301,240,427,500
11 May 20205,488.005,587.405,488.005,559.105,559.101,290,803,900
08 May 20205,449.905,521.205,449.905,488.005,488.001,255,940,100
07 May 20205,464.805,468.305,428.605,449.905,449.901,067,694,900
06 May 20205,464.805,464.805,464.805,464.805,464.80-
05 May 20205,389.505,478.105,389.505,478.105,478.101,009,812,300
04 May 20205,325.005,398.205,246.405,389.505,389.501,217,178,000
01 May 20205,597.705,597.705,325.005,325.005,325.001,378,619,600
30 Apr 20205,463.805,623.005,463.805,597.705,597.701,664,887,500
29 Apr 20205,381.205,463.805,381.205,463.805,463.801,241,964,900
28 Apr 20205,388.305,439.305,340.905,381.205,381.201,126,246,000
27 Apr 20205,300.705,397.705,283.305,388.305,388.30961,888,000
24 Apr 20205,272.805,321.405,265.505,300.705,300.701,044,956,200
23 Apr 20205,273.805,337.905,238.805,272.805,272.801,172,142,300
22 Apr 20205,278.605,305.105,156.005,273.805,273.801,292,673,200
21 Apr 20205,414.705,414.705,271.305,278.605,278.601,326,339,300
20 Apr 20205,543.205,550.005,414.705,414.705,414.701,185,697,800
17 Apr 20205,467.605,618.105,467.605,544.705,544.701,486,163,100
16 Apr 20205,523.305,523.305,400.305,467.605,467.601,694,575,000
15 Apr 20205,542.505,589.705,476.305,523.305,523.301,486,574,700
14 Apr 20205,439.405,545.105,414.905,542.505,542.501,698,645,200
09 Apr 20205,258.805,439.405,258.805,439.405,439.401,363,194,100
08 Apr 20205,301.305,368.005,176.005,258.805,258.801,507,546,700
07 Apr 20205,323.605,464.205,237.005,301.305,301.301,523,457,800
06 Apr 20205,106.905,338.005,106.905,323.605,323.601,273,475,800
03 Apr 20205,188.705,282.605,063.505,106.905,106.901,548,105,600
02 Apr 20205,290.705,290.705,100.105,188.705,188.701,393,658,100
01 Apr 20205,110.605,301.305,110.605,290.705,290.701,368,703,700
31 Mar 20205,194.005,385.305,043.405,110.605,110.602,016,956,500
30 Mar 20204,874.105,194.004,862.205,194.005,194.001,409,217,800
27 Mar 20205,135.205,261.404,874.204,874.204,874.202,072,977,400
26 Mar 20205,006.205,193.805,006.205,135.205,135.201,653,819,900
25 Mar 20204,753.305,041.304,753.305,006.205,006.201,846,893,600
24 Mar 20204,564.104,753.304,564.104,753.304,753.301,833,386,700
23 Mar 20204,564.104,564.104,564.104,564.104,564.10-
20 Mar 20204,809.405,042.204,809.404,854.304,854.302,595,237,000
19 Mar 20204,998.805,134.504,768.704,809.404,809.402,488,643,000
18 Mar 20205,332.805,332.804,935.304,998.804,998.802,291,827,600
17 Mar 20205,058.205,340.605,050.105,332.805,332.802,561,325,900
16 Mar 20205,590.705,590.705,058.205,058.205,058.202,191,019,000
13 Mar 20205,370.905,590.704,940.105,590.705,590.702,936,470,100
12 Mar 20205,789.305,789.305,355.605,370.905,370.902,416,880,100
11 Mar 20205,995.806,033.605,789.305,789.305,789.302,023,522,400
10 Mar 20205,822.405,995.805,600.505,995.805,995.802,438,605,500
09 Mar 20206,287.306,287.305,822.405,822.405,822.402,067,890,000
06 Mar 20206,472.406,472.406,287.506,287.506,287.501,294,802,300
05 Mar 20206,398.506,524.706,398.506,472.406,472.401,287,172,500
04 Mar 20206,511.606,511.606,384.306,398.506,398.501,327,885,200
03 Mar 20206,461.106,598.806,461.106,511.606,511.601,379,263,400
02 Mar 20206,501.306,501.306,307.806,461.106,461.101,621,386,000
28 Feb 20206,737.406,737.406,498.806,511.506,511.502,354,588,700
27 Feb 20206,790.706,810.206,712.706,737.406,737.401,427,440,100
26 Feb 20206,953.806,953.806,773.006,790.706,790.701,523,108,200
25 Feb 20207,065.407,065.406,881.106,953.806,953.801,438,159,800
24 Feb 20207,065.407,065.407,065.407,065.407,065.40-
21 Feb 20207,255.207,255.807,227.807,230.407,230.401,390,447,000
20 Feb 20207,237.407,289.707,237.407,255.207,255.201,106,600,300
19 Feb 20207,208.307,237.407,199.007,237.407,237.401,215,789,700
18 Feb 20207,221.207,221.207,192.507,208.307,208.30926,902,900
17 Feb 20207,227.107,234.907,202.207,221.207,221.20689,372,200
14 Feb 20207,204.607,235.607,199.807,227.107,227.101,016,613,100
13 Feb 20207,204.607,204.607,204.607,204.607,204.60-
12 Feb 20207,151.407,194.607,151.207,185.307,185.30891,872,600
11 Feb 20207,151.407,181.507,151.207,181.507,181.5028,397,000
10 Feb 20207,121.407,122.407,079.207,108.007,108.00832,148,900
07 Feb 20207,148.707,150.607,101.507,121.407,121.40913,355,900
06 Feb 20207,148.707,150.607,144.607,146.507,146.5048,379,700
05 Feb 20207,080.907,080.907,080.907,080.907,080.90-
04 Feb 20207,019.907,061.207,014.207,047.607,047.60832,894,800
03 Feb 20207,121.207,121.206,995.007,019.907,019.90883,075,100
31 Jan 20207,108.607,147.607,108.607,121.207,121.201,011,496,700
30 Jan 20207,108.607,108.607,108.607,108.607,108.60-
29 Jan 20207,098.407,150.907,098.407,135.907,135.90735,732,900
28 Jan 20207,098.407,135.407,098.407,129.307,129.30108,155,900
24 Jan 20207,199.007,233.707,197.107,203.207,203.20698,619,700
23 Jan 20207,249.007,249.007,181.207,199.007,199.00709,610,300
22 Jan 20207,180.807,260.007,176.807,249.007,249.00842,809,800
21 Jan 20207,196.307,196.307,156.507,180.507,180.50666,390,800
20 Jan 20207,180.307,209.707,180.307,196.307,196.30628,185,500
17 Jan 20207,158.607,205.507,158.607,180.307,180.30695,642,900
16 Jan 20207,113.507,158.607,113.507,158.607,158.60747,003,100
15 Jan 20207,078.007,114.807,077.107,113.507,113.50789,195,700
14 Jan 20207,020.207,078.007,020.207,078.007,078.00783,235,300
13 Jan 20207,041.907,041.906,994.507,020.207,020.20528,770,000
10 Jan 20206,991.407,046.206,991.407,041.907,041.90668,912,000
09 Jan 20206,930.107,002.806,930.106,991.406,991.40721,662,200
08 Jan 20206,943.606,949.106,867.006,930.106,930.10758,447,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...