Mail

^AORD - ALL ORDINARIES

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr. 2019	6,350.30	6,370.50	6,338.30	6,349.90	6,349.90	-
17 Apr. 2019	6,372.30	6,378.60	6,342.90	6,350.30	6,350.30	727,115,700
16 Apr. 2019	6,347.90	6,376.40	6,334.90	6,372.30	6,372.30	692,686,300
15 Apr. 2019	6,347.00	6,355.30	6,334.90	6,347.90	6,347.90	615,012,700
12 Apr. 2019	6,294.10	6,347.00	6,294.10	6,347.00	6,347.00	665,333,000
11 Apr. 2019	6,316.50	6,316.50	6,280.00	6,294.10	6,294.10	650,656,000
10 Apr. 2019	6,315.50	6,327.40	6,293.00	6,316.50	6,316.50	659,711,500
09 Apr. 2019	6,310.80	6,322.70	6,298.70	6,315.50	6,315.50	755,990,500
08 Apr. 2019	6,270.60	6,310.80	6,270.60	6,310.80	6,310.80	705,868,600
05 Apr. 2019	6,320.40	6,320.40	6,258.80	6,270.60	6,270.60	673,938,400
04 Apr. 2019	6,368.70	6,368.70	6,308.80	6,320.40	6,320.40	854,332,100
03 Apr. 2019	6,327.80	6,372.60	6,327.80	6,368.70	6,368.70	805,939,100
02 Apr. 2019	6,299.70	6,353.40	6,299.70	6,327.80	6,327.80	846,970,200
01 Apr. 2019	6,261.70	6,315.60	6,261.70	6,299.70	6,299.70	748,302,700
29 Mar. 2019	6,256.50	6,291.70	6,256.50	6,261.70	6,261.70	1,043,330,700
28 Mar. 2019	6,217.40	6,256.50	6,195.70	6,256.50	6,256.50	856,347,000
27 Mar. 2019	6,213.10	6,217.60	6,181.10	6,217.60	6,217.60	859,877,200
26 Mar. 2019	6,208.70	6,222.90	6,199.70	6,213.10	6,213.10	844,586,300
25 Mar. 2019	6,280.90	6,280.90	6,197.80	6,208.70	6,208.70	800,082,000
22 Mar. 2019	6,253.50	6,311.40	6,253.50	6,280.90	6,280.90	726,847,200
21 Mar. 2019	6,251.80	6,257.10	6,221.10	6,253.50	6,253.50	1,111,736,800
20 Mar. 2019	6,276.60	6,276.60	6,240.60	6,251.80	6,251.80	947,309,900
19 Mar. 2019	6,283.60	6,296.80	6,265.80	6,276.60	6,276.60	758,351,300
18 Mar. 2019	6,265.10	6,292.00	6,260.20	6,283.60	6,283.60	802,439,900
15 Mar. 2019	6,266.80	6,285.40	6,262.80	6,265.10	6,265.10	1,534,457,300
14 Mar. 2019	6,246.00	6,266.80	6,240.50	6,266.80	6,266.80	776,555,100
13 Mar. 2019	6,260.60	6,260.60	6,215.30	6,246.00	6,246.00	901,110,400
12 Mar. 2019	6,263.30	6,305.50	6,260.60	6,260.60	6,260.60	834,689,900
11 Mar. 2019	6,287.10	6,287.10	6,255.60	6,263.30	6,263.30	698,254,700
08 Mar. 2019	6,344.20	6,344.20	6,286.90	6,287.10	6,287.10	830,298,800
07 Mar. 2019	6,326.80	6,350.80	6,324.90	6,344.20	6,344.20	1,026,473,800
06 Mar. 2019	6,281.40	6,327.50	6,281.40	6,326.80	6,326.80	1,022,955,000
05 Mar. 2019	6,302.50	6,302.50	6,258.40	6,281.40	6,281.40	1,018,371,400
04 Mar. 2019	6,273.80	6,323.50	6,273.80	6,302.50	6,302.50	765,776,300
01 Mar. 2019	6,252.70	6,291.80	6,249.10	6,273.80	6,273.80	885,954,500
28 Feb. 2019	6,233.60	6,257.30	6,221.30	6,252.70	6,252.70	1,191,061,800
27 Feb. 2019	6,209.00	6,237.20	6,209.00	6,233.60	6,233.60	1,114,699,200
26 Feb. 2019	6,263.60	6,263.60	6,186.90	6,209.00	6,209.00	933,715,100
25 Feb. 2019	6,263.60	6,263.60	6,263.60	6,263.60	6,263.60	-
22 Feb. 2019	6,214.60	6,248.80	6,201.20	6,241.90	6,241.90	973,891,400
21 Feb. 2019	6,175.80	6,229.20	6,162.70	6,214.60	6,214.60	1,034,571,000
20 Feb. 2019	6,184.20	6,203.50	6,158.60	6,175.80	6,175.80	864,048,400
19 Feb. 2019	6,170.70	6,197.40	6,162.50	6,184.20	6,184.20	818,751,300
18 Feb. 2019	-	-	-	-	-	-
15 Feb. 2019	6,139.60	6,158.00	6,131.90	6,148.60	6,148.60	830,332,000
14 Feb. 2019	6,140.20	6,170.50	6,125.10	6,139.60	6,139.60	1,169,227,700
13 Feb. 2019	6,148.70	6,167.30	6,129.60	6,140.20	6,140.20	887,898,200
12 Feb. 2019	6,128.60	6,161.10	6,122.10	6,148.70	6,148.70	898,552,300
11 Feb. 2019	6,136.20	6,151.70	6,098.60	6,128.60	6,128.60	678,524,000
08 Feb. 2019	6,159.10	6,159.10	6,119.40	6,136.20	6,136.20	804,678,700
07 Feb. 2019	6,091.80	6,171.80	6,091.80	6,159.10	6,159.10	854,542,500
06 Feb. 2019	6,068.10	6,108.00	6,059.30	6,091.80	6,091.80	692,964,900
05 Feb. 2019	5,963.00	6,099.00	5,963.00	6,068.10	6,068.10	890,426,900
04 Feb. 2019	5,935.30	5,969.80	5,924.50	5,963.00	5,963.00	729,429,100
01 Feb. 2019	5,937.30	5,953.30	5,930.40	5,935.30	5,935.30	890,097,900
31 Jan. 2019	5,951.20	5,978.80	5,937.30	5,937.30	5,937.30	1,117,877,000
30 Jan. 2019	5,939.50	5,977.50	5,932.80	5,951.20	5,951.20	843,884,900
29 Jan. 2019	5,971.20	5,973.00	5,928.60	5,939.50	5,939.50	851,154,800
25 Jan. 2019	5,930.50	5,979.90	5,929.40	5,971.10	5,971.10	809,421,100
24 Jan. 2019	5,909.40	5,930.50	5,905.80	5,930.50	5,930.50	692,021,800
23 Jan. 2019	5,924.30	5,925.90	5,897.70	5,908.70	5,908.70	648,020,900
22 Jan. 2019	5,953.50	5,953.50	5,917.50	5,924.30	5,924.30	490,883,600
21 Jan. 2019	5,941.20	5,975.60	5,941.20	5,953.50	5,953.50	507,831,700
18 Jan. 2019	5,909.80	5,948.20	5,909.80	5,941.20	5,941.20	595,726,800
17 Jan. 2019	5,893.70	5,915.90	5,891.40	5,909.80	5,909.80	628,239,100
16 Jan. 2019	5,871.80	5,893.70	5,863.30	5,893.70	5,893.70	689,076,100
15 Jan. 2019	5,833.20	5,871.80	5,833.10	5,871.80	5,871.80	606,676,200
14 Jan. 2019	5,834.80	5,862.00	5,817.40	5,833.20	5,833.20	469,710,200
11 Jan. 2019	5,853.90	5,867.40	5,834.80	5,834.80	5,834.80	513,356,300
10 Jan. 2019	5,838.40	5,854.80	5,817.10	5,853.90	5,853.90	651,778,300
09 Jan. 2019	5,783.30	5,841.40	5,783.30	5,838.40	5,838.40	679,356,300
08 Jan. 2019	5,744.50	5,793.00	5,730.00	5,783.30	5,783.30	660,913,200
07 Jan. 2019	5,677.00	5,775.60	5,677.00	5,744.50	5,744.50	543,990,200
04 Jan. 2019	5,694.60	5,694.60	5,630.10	5,677.00	5,677.00	572,016,100
03 Jan. 2019	5,625.60	5,708.10	5,625.60	5,694.60	5,694.60	554,426,700
02 Jan. 2019	5,709.40	5,716.30	5,620.30	5,625.60	5,625.60	439,390,900
31 Dec. 2018	5,716.00	5,760.60	5,709.40	5,709.40	5,709.40	379,559,000
28 Dec. 2018	5,662.10	5,716.00	5,656.00	5,716.00	5,716.00	518,469,800
27 Dec. 2018	5,559.60	5,662.10	5,559.60	5,662.10	5,662.10	572,404,400
24 Dec. 2018	5,533.30	5,563.80	5,478.40	5,559.60	5,559.60	330,998,600
21 Dec. 2018	5,572.90	5,605.70	5,494.40	5,533.30	5,533.30	1,564,585,000
20 Dec. 2018	5,650.00	5,652.30	5,572.90	5,572.90	5,572.90	1,260,072,800
19 Dec. 2018	5,661.80	5,661.80	5,625.60	5,650.00	5,650.00	868,126,000
18 Dec. 2018	5,732.90	5,732.90	5,650.60	5,661.80	5,661.80	824,670,600
17 Dec. 2018	5,678.80	5,739.00	5,661.20	5,732.90	5,732.90	755,709,300
14 Dec. 2018	5,735.30	5,738.50	5,665.20	5,678.80	5,678.80	853,004,900
13 Dec. 2018	5,727.30	5,753.30	5,709.60	5,735.30	5,735.30	936,045,800
12 Dec. 2018	5,651.20	5,728.40	5,651.20	5,727.30	5,727.30	900,062,600
11 Dec. 2018	5,629.90	5,663.60	5,629.00	5,651.20	5,651.20	847,315,300
10 Dec. 2018	5,757.90	5,757.90	5,624.80	5,627.50	5,627.50	840,884,800
07 Dec. 2018	5,736.70	5,780.70	5,732.60	5,757.90	5,757.90	710,633,100
06 Dec. 2018	5,749.10	5,749.10	5,703.30	5,736.70	5,736.70	778,253,700
05 Dec. 2018	5,797.50	5,797.50	5,694.80	5,749.10	5,749.10	863,397,400
04 Dec. 2018	5,856.30	5,856.30	5,797.50	5,797.50	5,797.50	870,707,900
03 Dec. 2018	5,749.30	5,856.30	5,749.30	5,856.30	5,856.30	868,042,100
30 Nov. 2018	5,835.70	5,835.70	5,749.30	5,749.30	5,749.30	1,528,964,400
29 Nov. 2018	5,800.10	5,855.00	5,800.10	5,835.70	5,835.70	821,149,900
28 Nov. 2018	5,802.80	5,812.10	5,782.50	5,800.10	5,800.10	927,596,500
27 Nov. 2018	5,749.60	5,802.80	5,748.90	5,802.80	5,802.80	866,758,200
26 Nov. 2018	5,793.40	5,793.40	5,734.80	5,749.60	5,749.60	832,456,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...