ALL ORDINARIES (^AORD)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,252.30+2.00 (+0.03%)
At close: 5:14PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Apr 2021 | 7,250.30 | 7,252.30 | 7,221.60 | 7,252.30 | 7,252.30 | 868,183,700 |
| 08 Apr 2021 | 7,177.40 | 7,260.60 | 7,177.40 | 7,250.30 | 7,250.30 | 916,138,900 |
| 07 Apr 2021 | 7,133.90 | 7,182.90 | 7,133.90 | 7,177.40 | 7,177.40 | 955,136,300 |
| 06 Apr 2021 | 7,064.20 | 7,158.30 | 7,064.20 | 7,133.90 | 7,133.90 | 850,836,300 |
| 01 Apr 2021 | 7,017.00 | 7,065.50 | 7,015.20 | 7,064.20 | 7,064.20 | 766,867,600 |
| 31 Mar 2021 | 6,969.80 | 7,088.20 | 6,969.80 | 7,017.00 | 7,017.00 | 1,056,427,000 |
| 30 Mar 2021 | 7,036.40 | 7,068.70 | 6,969.60 | 6,969.80 | 6,969.80 | 838,985,700 |
| 29 Mar 2021 | 7,063.10 | 7,100.20 | 7,030.50 | 7,036.40 | 7,036.40 | 822,782,000 |
| 26 Mar 2021 | 7,022.60 | 7,071.30 | 7,022.60 | 7,063.10 | 7,063.10 | 864,029,900 |
| 25 Mar 2021 | 7,013.90 | 7,036.80 | 7,003.20 | 7,022.60 | 7,022.60 | 880,689,100 |
| 24 Mar 2021 | 6,986.60 | 7,034.90 | 6,974.20 | 7,013.90 | 7,013.90 | 856,818,600 |
| 23 Mar 2021 | 6,995.00 | 7,028.60 | 6,981.90 | 6,986.60 | 6,986.60 | 891,739,800 |
| 22 Mar 2021 | 6,959.60 | 7,006.00 | 6,938.50 | 6,995.00 | 6,995.00 | 902,505,300 |
| 19 Mar 2021 | 7,003.60 | 7,003.60 | 6,925.20 | 6,959.60 | 6,959.60 | 2,123,517,100 |
| 18 Mar 2021 | 7,048.00 | 7,061.90 | 7,002.40 | 7,003.60 | 7,003.60 | 1,041,932,700 |
| 17 Mar 2021 | 7,079.00 | 7,079.00 | 7,016.60 | 7,048.00 | 7,048.00 | 854,597,300 |
| 16 Mar 2021 | 7,019.10 | 7,109.40 | 7,014.90 | 7,079.00 | 7,079.00 | 923,276,300 |
| 15 Mar 2021 | 7,014.60 | 7,036.70 | 6,976.10 | 7,019.10 | 7,019.10 | 819,830,300 |
| 12 Mar 2021 | 6,952.90 | 7,025.40 | 6,952.90 | 7,014.60 | 7,014.60 | 779,523,700 |
| 11 Mar 2021 | 6,947.20 | 6,992.00 | 6,885.10 | 6,952.90 | 6,952.90 | 906,895,000 |
| 10 Mar 2021 | 7,000.40 | 7,038.60 | 6,947.20 | 6,947.20 | 6,947.20 | 1,084,123,800 |
| 09 Mar 2021 | 6,971.60 | 7,033.70 | 6,971.60 | 7,000.40 | 7,000.40 | 1,034,324,600 |
| 08 Mar 2021 | 6,943.00 | 7,069.30 | 6,943.00 | 6,971.60 | 6,971.60 | 877,288,400 |
| 05 Mar 2021 | 7,000.60 | 7,000.60 | 6,887.70 | 6,943.00 | 6,943.00 | 1,111,169,100 |
| 04 Mar 2021 | 7,067.90 | 7,067.90 | 6,950.20 | 7,000.60 | 7,000.60 | 1,070,361,800 |
| 03 Mar 2021 | 7,009.90 | 7,068.40 | 7,009.90 | 7,067.90 | 7,067.90 | 952,105,900 |
| 02 Mar 2021 | 7,042.70 | 7,119.20 | 7,009.90 | 7,009.90 | 7,009.90 | 1,110,036,500 |
| 01 Mar 2021 | 6,940.60 | 7,043.50 | 6,931.20 | 7,042.70 | 7,042.70 | 1,130,707,300 |
| 26 Feb 2021 | 7,105.70 | 7,105.70 | 6,921.90 | 6,940.60 | 6,940.60 | 1,424,888,600 |
| 25 Feb 2021 | 7,049.40 | 7,127.60 | 7,049.40 | 7,105.70 | 7,105.70 | 1,113,993,600 |
| 24 Feb 2021 | 7,110.80 | 7,110.80 | 7,035.40 | 7,049.40 | 7,049.40 | 1,041,173,300 |
| 23 Feb 2021 | 7,061.60 | 7,110.80 | 7,041.60 | 7,110.80 | 7,110.80 | 1,170,486,300 |
| 22 Feb 2021 | 7,064.00 | 7,098.20 | 7,053.90 | 7,061.60 | 7,061.60 | 982,868,000 |
| 19 Feb 2021 | 7,155.50 | 7,156.90 | 7,039.20 | 7,064.00 | 7,064.00 | 1,006,170,100 |
| 18 Feb 2021 | 7,158.80 | 7,187.40 | 7,143.00 | 7,155.50 | 7,155.50 | 1,088,000,800 |
| 17 Feb 2021 | 7,189.30 | 7,207.70 | 7,134.80 | 7,158.80 | 7,158.80 | 1,128,404,100 |
| 16 Feb 2021 | 7,149.70 | 7,194.70 | 7,149.70 | 7,189.30 | 7,189.30 | 948,373,000 |
| 15 Feb 2021 | 7,081.30 | 7,162.80 | 7,081.30 | 7,149.70 | 7,149.70 | 848,328,500 |
| 12 Feb 2021 | 7,122.10 | 7,127.50 | 7,076.10 | 7,081.30 | 7,081.30 | 668,096,600 |
| 11 Feb 2021 | 7,133.80 | 7,150.40 | 7,114.80 | 7,122.10 | 7,122.10 | 774,732,000 |
| 10 Feb 2021 | 7,102.10 | 7,144.70 | 7,102.10 | 7,133.80 | 7,133.80 | 807,840,600 |
| 09 Feb 2021 | 7,160.80 | 7,181.50 | 7,102.10 | 7,102.10 | 7,102.10 | 902,599,400 |
| 08 Feb 2021 | 7,112.90 | 7,181.20 | 7,112.90 | 7,160.80 | 7,160.80 | 799,051,100 |
| 05 Feb 2021 | 7,037.90 | 7,120.90 | 7,037.90 | 7,112.90 | 7,112.90 | 824,492,500 |
| 04 Feb 2021 | 7,090.90 | 7,098.40 | 7,029.40 | 7,037.90 | 7,037.90 | 812,096,400 |
| 03 Feb 2021 | 7,027.50 | 7,116.40 | 7,027.50 | 7,090.90 | 7,090.90 | 990,657,200 |
| 02 Feb 2021 | 6,922.80 | 7,038.80 | 6,922.80 | 7,027.50 | 7,027.50 | 909,143,900 |
| 01 Feb 2021 | 6,870.90 | 6,933.30 | 6,770.80 | 6,922.80 | 6,922.80 | 1,003,009,400 |
| 29 Jan 2021 | 6,917.60 | 7,001.40 | 6,849.50 | 6,870.90 | 6,870.90 | 1,234,493,600 |
| 28 Jan 2021 | 7,060.20 | 7,060.20 | 6,867.00 | 6,917.60 | 6,917.60 | 1,100,983,700 |
| 27 Jan 2021 | 7,111.40 | 7,111.40 | 7,046.00 | 7,060.20 | 7,060.20 | 1,025,612,700 |
| 25 Jan 2021 | 7,078.90 | 7,118.60 | 7,078.90 | 7,111.40 | 7,111.40 | 654,733,700 |
| 22 Jan 2021 | 7,107.10 | 7,108.20 | 7,072.90 | 7,078.90 | 7,078.90 | 967,317,000 |
| 21 Jan 2021 | 7,051.00 | 7,113.60 | 7,051.00 | 7,107.10 | 7,107.10 | 998,445,800 |
| 20 Jan 2021 | 7,015.00 | 7,064.40 | 7,015.00 | 7,051.00 | 7,051.00 | 833,932,500 |
| 19 Jan 2021 | 6,935.40 | 7,019.20 | 6,935.40 | 7,015.00 | 7,015.00 | 746,872,000 |
| 18 Jan 2021 | 6,986.00 | 6,986.00 | 6,923.40 | 6,935.40 | 6,935.40 | 695,258,900 |
| 15 Jan 2021 | 6,982.70 | 7,019.90 | 6,982.70 | 6,986.80 | 6,986.80 | 856,153,100 |
| 14 Jan 2021 | 6,953.90 | 6,991.30 | 6,936.20 | 6,982.70 | 6,982.70 | 803,167,300 |
| 13 Jan 2021 | 6,939.10 | 6,958.20 | 6,924.80 | 6,953.90 | 6,953.90 | 846,851,900 |
| 12 Jan 2021 | 6,959.50 | 6,992.30 | 6,939.10 | 6,939.10 | 6,939.10 | 729,830,200 |
| 11 Jan 2021 | 7,024.20 | 7,027.00 | 6,952.70 | 6,959.50 | 6,959.50 | 783,774,600 |
| 08 Jan 2021 | 6,980.50 | 7,024.20 | 6,980.50 | 7,024.20 | 7,024.20 | 766,250,700 |
| 07 Jan 2021 | 6,881.40 | 7,002.10 | 6,881.40 | 6,980.50 | 6,980.50 | 889,453,100 |
| 06 Jan 2021 | 6,955.70 | 6,959.10 | 6,864.80 | 6,881.40 | 6,881.40 | 840,514,300 |
| 05 Jan 2021 | 6,953.70 | 6,955.70 | 6,904.70 | 6,955.70 | 6,955.70 | 828,769,600 |
| 04 Jan 2021 | 6,850.60 | 6,953.70 | 6,850.60 | 6,953.70 | 6,953.70 | 664,272,900 |
| 31 Dec 2020 | 6,942.90 | 6,943.30 | 6,850.60 | 6,850.60 | 6,850.60 | 476,277,500 |
| 30 Dec 2020 | 6,962.10 | 6,962.10 | 6,889.50 | 6,942.90 | 6,942.90 | 595,004,800 |
| 29 Dec 2020 | 6,917.50 | 6,978.80 | 6,917.50 | 6,962.10 | 6,962.10 | 671,628,800 |
| 24 Dec 2020 | 6,892.60 | 6,953.60 | 6,892.60 | 6,917.50 | 6,917.50 | 418,443,800 |
| 23 Dec 2020 | 6,845.50 | 6,910.70 | 6,845.50 | 6,892.60 | 6,892.60 | 694,790,500 |
| 22 Dec 2020 | 6,920.00 | 6,920.00 | 6,831.30 | 6,845.50 | 6,845.50 | 854,750,800 |
| 21 Dec 2020 | 6,924.10 | 6,926.00 | 6,883.40 | 6,920.00 | 6,920.00 | 857,593,500 |
| 18 Dec 2020 | 7,000.10 | 7,009.70 | 6,924.10 | 6,924.10 | 6,924.10 | 2,012,087,600 |
| 17 Dec 2020 | 6,916.70 | 7,000.10 | 6,916.70 | 7,000.10 | 7,000.10 | 1,150,285,100 |
| 16 Dec 2020 | 6,866.70 | 6,954.60 | 6,866.70 | 6,916.70 | 6,916.70 | 1,008,902,400 |
| 15 Dec 2020 | 6,900.30 | 6,900.30 | 6,857.50 | 6,866.70 | 6,866.70 | 1,004,612,800 |
| 14 Dec 2020 | 6,886.40 | 6,932.90 | 6,886.40 | 6,900.30 | 6,900.30 | 862,867,600 |
| 11 Dec 2020 | 6,917.10 | 6,921.90 | 6,874.00 | 6,886.40 | 6,886.40 | 993,423,100 |
| 10 Dec 2020 | 6,965.40 | 6,965.40 | 6,912.50 | 6,917.10 | 6,917.10 | 1,011,392,500 |
| 09 Dec 2020 | 6,922.20 | 6,980.00 | 6,922.20 | 6,965.40 | 6,965.40 | 890,192,000 |
| 08 Dec 2020 | 6,908.90 | 6,933.20 | 6,894.70 | 6,922.20 | 6,922.20 | 1,096,358,500 |
| 07 Dec 2020 | 6,874.80 | 6,948.00 | 6,874.80 | 6,908.90 | 6,908.90 | 955,908,900 |
| 04 Dec 2020 | 6,847.30 | 6,879.40 | 6,846.40 | 6,865.30 | 6,865.30 | 872,833,200 |
| 03 Dec 2020 | 6,811.30 | 6,861.70 | 6,811.30 | 6,847.30 | 6,847.30 | 986,919,400 |
| 02 Dec 2020 | 6,812.20 | 6,840.80 | 6,784.40 | 6,811.30 | 6,811.30 | 1,024,029,300 |
| 01 Dec 2020 | 6,742.10 | 6,833.80 | 6,732.60 | 6,812.20 | 6,812.20 | 993,594,700 |
| 30 Nov 2020 | 6,816.80 | 6,860.80 | 6,742.10 | 6,742.10 | 6,742.10 | 1,642,592,500 |
| 27 Nov 2020 | 6,848.80 | 6,848.80 | 6,803.50 | 6,816.80 | 6,816.80 | 758,846,100 |
| 26 Nov 2020 | 6,888.20 | 6,893.50 | 6,848.10 | 6,848.80 | 6,848.80 | 958,479,300 |
| 25 Nov 2020 | 6,855.50 | 6,923.10 | 6,855.50 | 6,888.20 | 6,888.20 | 1,408,672,100 |
| 24 Nov 2020 | 6,772.00 | 6,870.90 | 6,772.00 | 6,855.50 | 6,855.50 | 1,287,361,300 |
| 23 Nov 2020 | 6,772.00 | 6,845.20 | 6,772.00 | 6,841.10 | 6,841.10 | 209,934,000 |
| 20 Nov 2020 | 6,742.70 | 6,762.20 | 6,735.00 | 6,739.90 | 6,739.90 | 967,910,000 |
| 19 Nov 2020 | 6,726.50 | 6,742.70 | 6,695.40 | 6,742.70 | 6,742.70 | 1,064,496,900 |
| 18 Nov 2020 | 6,697.80 | 6,738.30 | 6,694.50 | 6,726.50 | 6,726.50 | 1,131,807,800 |
| 17 Nov 2020 | 6,687.00 | 6,730.10 | 6,687.00 | 6,697.80 | 6,697.80 | 1,397,418,000 |
| 16 Nov 2020 | 6,609.30 | 6,690.10 | 6,609.30 | 6,687.00 | 6,687.00 | 76,472,000 |
| 13 Nov 2020 | 6,619.60 | 6,619.60 | 6,581.60 | 6,609.30 | 6,609.30 | 940,930,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
