^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 |
|---|---|---|---|---|---|---|
| 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 |
| 23 Nov. 2018 | 5,770.30 | 5,800.70 | 5,758.50 | 5,793.40 | 5,793.40 | 570,256,800 |
| 22 Nov. 2018 | 5,722.10 | 5,773.60 | 5,722.10 | 5,770.30 | 5,770.30 | 876,962,800 |
| 21 Nov. 2018 | 5,759.20 | 5,759.20 | 5,675.90 | 5,722.10 | 5,722.10 | 1,065,917,000 |
| 20 Nov. 2018 | 5,786.40 | 5,786.40 | 5,727.10 | 5,759.20 | 5,759.20 | 839,572,100 |
| 19 Nov. 2018 | 5,822.80 | 5,823.40 | 5,775.50 | 5,786.40 | 5,786.40 | 683,296,300 |
| 16 Nov. 2018 | 5,825.20 | 5,846.90 | 5,817.30 | 5,822.80 | 5,822.80 | 643,116,300 |
| 15 Nov. 2018 | 5,822.30 | 5,842.30 | 5,778.50 | 5,825.20 | 5,825.20 | 906,292,500 |
| 14 Nov. 2018 | 5,922.60 | 5,925.60 | 5,818.30 | 5,822.30 | 5,822.30 | 966,773,500 |
| 13 Nov. 2018 | 6,027.20 | 6,027.20 | 5,912.10 | 5,922.60 | 5,922.60 | 815,881,600 |
| 12 Nov. 2018 | 6,011.00 | 6,027.20 | 5,974.80 | 6,027.20 | 6,027.20 | 770,123,200 |
| 09 Nov. 2018 | 6,015.90 | 6,019.90 | 5,986.10 | 6,011.00 | 6,011.00 | 809,803,600 |
| 08 Nov. 2018 | 5,982.00 | 6,025.20 | 5,982.00 | 6,015.90 | 6,015.90 | 724,628,200 |
| 07 Nov. 2018 | 5,958.70 | 5,982.00 | 5,928.80 | 5,982.00 | 5,982.00 | 754,352,100 |
| 06 Nov. 2018 | 5,939.30 | 5,960.20 | 5,904.80 | 5,958.70 | 5,958.70 | 539,530,800 |
| 05 Nov. 2018 | 5,935.80 | 5,943.60 | 5,904.80 | 5,904.80 | 5,904.80 | 688,937,600 |
| 02 Nov. 2018 | 5,925.90 | 5,935.80 | 5,896.70 | 5,935.80 | 5,935.80 | 832,010,200 |
| 01 Nov. 2018 | 5,913.30 | 5,958.60 | 5,906.50 | 5,925.90 | 5,925.90 | 895,863,200 |
| 31 Oct. 2018 | 5,887.90 | 5,913.30 | 5,875.00 | 5,913.30 | 5,913.30 | 952,900,300 |
| 30 Oct. 2018 | 5,813.80 | 5,887.90 | 5,775.80 | 5,887.90 | 5,887.90 | 913,279,900 |
| 29 Oct. 2018 | 5,759.60 | 5,823.60 | 5,759.60 | 5,813.80 | 5,813.80 | 806,355,800 |
| 26 Oct. 2018 | 5,759.50 | 5,798.30 | 5,721.60 | 5,759.60 | 5,759.60 | 1,056,672,700 |
| 25 Oct. 2018 | 5,926.50 | 5,926.50 | 5,759.50 | 5,759.50 | 5,759.50 | 1,251,915,500 |
| 24 Oct. 2018 | 5,944.90 | 5,955.70 | 5,917.70 | 5,926.50 | 5,926.50 | 820,023,500 |
| 23 Oct. 2018 | 6,006.20 | 6,006.70 | 5,944.90 | 5,944.90 | 5,944.90 | 784,927,500 |
| 22 Oct. 2018 | 6,042.80 | 6,042.80 | 5,990.50 | 6,006.20 | 6,006.20 | 638,148,000 |
| 19 Oct. 2018 | 6,050.10 | 6,050.10 | 5,990.90 | 6,042.80 | 6,042.80 | 678,252,800 |
| 18 Oct. 2018 | 6,047.10 | 6,050.30 | 6,023.30 | 6,050.10 | 6,050.10 | 716,662,400 |
| 17 Oct. 2018 | 5,977.80 | 6,049.50 | 5,977.80 | 6,047.10 | 6,047.10 | 725,261,900 |
| 16 Oct. 2018 | 5,948.00 | 5,989.60 | 5,948.00 | 5,977.80 | 5,977.80 | 771,378,900 |
| 15 Oct. 2018 | 6,006.60 | 6,006.60 | 5,909.70 | 5,948.00 | 5,948.00 | 821,892,000 |
| 12 Oct. 2018 | 5,993.50 | 6,013.70 | 5,954.20 | 6,006.60 | 6,006.60 | 1,159,380,600 |
| 11 Oct. 2018 | 6,163.80 | 6,163.80 | 5,993.40 | 5,993.50 | 5,993.50 | 1,302,085,700 |
| 10 Oct. 2018 | 6,155.50 | 6,171.40 | 6,138.40 | 6,163.80 | 6,163.80 | 886,410,300 |
| 09 Oct. 2018 | 6,218.60 | 6,220.00 | 6,149.10 | 6,155.50 | 6,155.50 | 913,587,500 |
| 08 Oct. 2018 | 6,293.90 | 6,293.90 | 6,218.60 | 6,218.60 | 6,218.60 | 695,149,800 |
| 05 Oct. 2018 | 6,293.90 | 6,314.30 | 6,277.80 | 6,301.10 | 6,301.10 | 675,249,400 |
| 04 Oct. 2018 | 6,265.20 | 6,312.80 | 6,265.20 | 6,293.90 | 6,293.90 | 947,218,500 |
| 03 Oct. 2018 | 6,245.80 | 6,270.00 | 6,245.80 | 6,265.20 | 6,265.20 | 762,935,200 |
| 02 Oct. 2018 | 6,292.70 | 6,300.10 | 6,241.00 | 6,245.80 | 6,245.80 | 802,614,000 |
| 01 Oct. 2018 | 6,325.50 | 6,325.50 | 6,276.00 | 6,292.70 | 6,292.70 | 433,227,200 |
| 28 Sep. 2018 | 6,299.30 | 6,348.40 | 6,299.30 | 6,325.50 | 6,325.50 | 949,125,800 |
| 27 Sep. 2018 | 6,307.80 | 6,312.70 | 6,296.50 | 6,299.30 | 6,299.30 | 1,271,189,100 |
| 26 Sep. 2018 | 6,299.10 | 6,325.30 | 6,299.00 | 6,307.80 | 6,307.80 | 802,728,600 |
| 25 Sep. 2018 | 6,299.50 | 6,306.20 | 6,280.90 | 6,299.10 | 6,299.10 | 850,203,600 |
| 24 Sep. 2018 | 6,305.40 | 6,306.40 | 6,281.10 | 6,299.50 | 6,299.50 | 741,909,500 |
| 21 Sep. 2018 | 6,276.90 | 6,315.70 | 6,276.90 | 6,305.40 | 6,305.40 | 1,496,659,900 |
| 20 Sep. 2018 | 6,297.00 | 6,303.20 | 6,270.00 | 6,276.90 | 6,276.90 | 1,071,196,200 |
| 19 Sep. 2018 | 6,269.50 | 6,303.60 | 6,269.50 | 6,297.00 | 6,297.00 | 914,163,600 |
| 18 Sep. 2018 | 6,293.90 | 6,293.90 | 6,257.90 | 6,269.50 | 6,269.50 | 802,634,900 |
| 17 Sep. 2018 | 6,275.50 | 6,302.30 | 6,255.10 | 6,293.90 | 6,293.90 | 747,286,500 |
| 14 Sep. 2018 | 6,239.90 | 6,283.80 | 6,239.90 | 6,276.30 | 6,276.30 | 735,360,500 |
| 13 Sep. 2018 | 6,283.90 | 6,283.90 | 6,238.80 | 6,239.90 | 6,239.90 | 813,646,900 |
| 12 Sep. 2018 | 6,287.60 | 6,288.90 | 6,263.10 | 6,283.90 | 6,283.90 | 773,179,100 |
| 11 Sep. 2018 | 6,249.70 | 6,291.10 | 6,247.90 | 6,287.60 | 6,287.60 | 737,145,100 |
| 10 Sep. 2018 | 6,252.30 | 6,262.30 | 6,233.60 | 6,249.70 | 6,249.70 | 621,015,600 |
| 07 Sep. 2018 | 6,267.80 | 6,267.80 | 6,211.60 | 6,252.30 | 6,252.30 | 716,402,100 |
| 06 Sep. 2018 | 6,339.20 | 6,339.20 | 6,259.00 | 6,267.80 | 6,267.80 | 880,060,500 |
| 05 Sep. 2018 | 6,398.40 | 6,398.40 | 6,339.20 | 6,339.20 | 6,339.20 | 926,336,200 |
| 04 Sep. 2018 | 6,416.50 | 6,421.00 | 6,384.60 | 6,398.90 | 6,398.90 | 666,899,200 |
| 03 Sep. 2018 | 6,427.80 | 6,441.30 | 6,416.50 | 6,416.50 | 6,416.50 | 641,852,100 |
| 31 Aug. 2018 | 6,460.50 | 6,463.50 | 6,427.80 | 6,427.80 | 6,427.80 | 1,010,913,300 |
| 30 Aug. 2018 | 6,457.00 | 6,481.30 | 6,457.00 | 6,460.50 | 6,460.50 | 872,040,700 |
| 29 Aug. 2018 | 6,413.60 | 6,457.00 | 6,412.50 | 6,457.00 | 6,457.00 | 1,054,762,000 |
| 28 Aug. 2018 | 6,381.10 | 6,427.30 | 6,381.10 | 6,413.60 | 6,413.60 | 914,512,200 |
| 27 Aug. 2018 | 6,357.90 | 6,382.10 | 6,344.90 | 6,381.10 | 6,381.10 | 778,578,700 |
| 24 Aug. 2018 | 6,360.30 | 6,384.40 | 6,350.60 | 6,357.90 | 6,357.90 | 1,112,772,600 |
| 23 Aug. 2018 | 6,373.80 | 6,385.70 | 6,359.30 | 6,360.30 | 6,360.30 | 1,085,950,300 |
| 22 Aug. 2018 | 6,383.00 | 6,383.00 | 6,353.60 | 6,373.80 | 6,373.80 | 936,894,500 |
| 21 Aug. 2018 | 6,435.10 | 6,436.50 | 6,375.00 | 6,383.00 | 6,383.00 | 701,247,000 |
| 20 Aug. 2018 | 6,425.80 | 6,447.30 | 6,425.80 | 6,435.10 | 6,435.10 | 867,087,100 |
| 17 Aug. 2018 | 6,412.60 | 6,433.90 | 6,404.70 | 6,426.20 | 6,426.20 | 790,706,800 |
| 16 Aug. 2018 | 6,415.70 | 6,416.50 | 6,369.80 | 6,412.60 | 6,412.60 | 995,114,200 |
| 15 Aug. 2018 | 6,386.20 | 6,415.70 | 6,363.30 | 6,415.70 | 6,415.70 | 827,103,100 |
| 14 Aug. 2018 | 6,341.30 | 6,394.40 | 6,341.30 | 6,386.20 | 6,386.20 | 740,686,000 |
| 13 Aug. 2018 | 6,366.60 | 6,368.10 | 6,330.40 | 6,341.30 | 6,341.30 | 611,949,300 |
| 10 Aug. 2018 | 6,383.60 | 6,394.60 | 6,365.30 | 6,366.80 | 6,366.80 | 599,945,300 |
| 09 Aug. 2018 | 6,354.90 | 6,398.20 | 6,346.90 | 6,383.60 | 6,383.60 | 740,454,800 |
| 08 Aug. 2018 | 6,340.80 | 6,365.50 | 6,340.80 | 6,354.90 | 6,354.90 | 791,031,500 |
| 07 Aug. 2018 | 6,359.00 | 6,359.00 | 6,333.30 | 6,340.80 | 6,340.80 | 796,079,000 |
| 06 Aug. 2018 | 6,326.40 | 6,372.70 | 6,326.40 | 6,359.00 | 6,359.00 | 541,106,400 |
| 03 Aug. 2018 | 6,327.70 | 6,358.90 | 6,323.00 | 6,326.40 | 6,326.40 | 981,904,900 |
| 02 Aug. 2018 | 6,362.10 | 6,363.50 | 6,327.70 | 6,327.70 | 6,327.70 | 1,012,063,300 |
| 01 Aug. 2018 | 6,366.20 | 6,379.30 | 6,357.80 | 6,362.10 | 6,362.10 | 660,391,300 |
| 31 Jul. 2018 | 6,368.80 | 6,386.10 | 6,358.90 | 6,366.20 | 6,366.20 | 761,182,900 |
| 30 Jul. 2018 | 6,388.80 | 6,391.50 | 6,352.60 | 6,368.80 | 6,368.80 | 604,176,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
