^AORD - ALL ORDINARIES

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20205,258.805,439.405,258.805,439.405,439.40-
08 Apr 20205,301.305,368.005,176.005,258.805,258.801,507,546,700
07 Apr 20205,301.305,301.305,301.305,301.305,301.30-
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
07 Jan 20206,857.406,950.706,857.406,943.606,943.60598,462,700
06 Jan 20206,855.206,859.906,796.206,857.406,857.40638,835,300
03 Jan 20206,810.006,906.906,810.006,855.206,855.20546,775,500
02 Jan 20206,802.406,828.706,789.406,810.006,810.00406,074,000
31 Dec 20196,921.606,921.606,802.406,802.406,802.40418,258,800
30 Dec 20196,936.306,938.506,881.706,921.606,921.60429,175,600
27 Dec 20196,906.406,936.506,906.406,936.306,936.30421,032,800
24 Dec 20196,894.806,906.406,886.806,906.406,906.40331,006,600
23 Dec 20196,924.406,924.406,894.706,894.706,894.70564,109,300
20 Dec 20196,942.606,950.706,918.206,924.406,924.401,379,618,000
19 Dec 20196,957.006,980.206,929.906,942.606,942.601,051,325,600
18 Dec 20196,957.006,971.506,956.006,967.006,967.00292,183,300
17 Dec 20196,952.306,973.706,942.806,950.506,950.50867,159,400
16 Dec 20196,846.406,967.906,846.406,952.306,952.30954,447,800
13 Dec 20196,810.806,855.206,810.806,844.606,844.60901,055,000
12 Dec 20196,853.206,853.406,803.406,810.806,810.80852,431,600
11 Dec 20196,812.106,853.206,812.106,853.206,853.20830,075,800
10 Dec 20196,836.406,840.606,808.306,812.106,812.10631,803,700
09 Dec 20196,813.506,846.606,813.506,836.406,836.40689,011,700
06 Dec 20196,791.106,818.306,790.006,813.506,813.50693,454,300
05 Dec 20196,714.406,792.306,714.406,791.106,791.10785,578,200
04 Dec 20196,818.406,818.406,700.206,714.406,714.401,001,140,400
03 Dec 20196,965.306,965.306,810.006,818.406,818.40920,352,300
02 Dec 20196,948.006,990.406,943.206,965.306,965.30657,459,700
29 Nov 20196,965.606,996.006,948.006,948.006,948.00714,180,800
28 Nov 20196,950.606,979.706,950.606,965.606,965.60684,960,300
27 Nov 20196,889.806,951.206,889.806,950.606,950.60786,684,000
26 Nov 20196,835.606,899.306,835.606,889.806,889.801,411,376,700
25 Nov 20196,818.906,864.106,818.906,835.606,835.60725,706,600
22 Nov 20196,777.706,830.506,777.706,816.506,816.50697,426,700
21 Nov 20196,828.306,828.306,743.806,777.706,777.70892,480,100
20 Nov 20196,914.106,914.106,820.806,828.306,828.30864,962,400
19 Nov 20196,871.706,914.106,858.406,914.106,914.10750,577,200
18 Nov 20196,898.906,904.106,854.906,871.706,871.70611,734,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...