^AORD - ALL ORDINARIES

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Aug. 20180.000.000.006,383.006,383.00-
20 Aug. 20186,425.806,447.306,425.806,435.106,435.10867,087,100
17 Aug. 20186,412.606,433.906,404.706,426.206,426.20790,706,800
16 Aug. 20186,415.706,416.506,369.806,412.606,412.60995,114,200
15 Aug. 20186,386.206,415.706,363.306,415.706,415.70827,103,100
14 Aug. 20186,341.306,394.406,341.306,386.206,386.20740,686,000
13 Aug. 20186,366.606,368.106,330.406,341.306,341.30611,949,300
10 Aug. 20186,383.606,394.606,365.306,366.806,366.80599,945,300
09 Aug. 20186,354.906,398.206,346.906,383.606,383.60740,454,800
08 Aug. 20186,340.806,365.506,340.806,354.906,354.90791,031,500
07 Aug. 20186,359.006,359.006,333.306,340.806,340.80796,079,000
06 Aug. 20186,326.406,372.706,326.406,359.006,359.00541,106,400
03 Aug. 20186,327.706,358.906,323.006,326.406,326.40981,904,900
02 Aug. 20186,362.106,363.506,327.706,327.706,327.701,012,063,300
01 Aug. 20186,366.206,379.306,357.806,362.106,362.10660,391,300
31 Jul. 20186,368.806,386.106,358.906,366.206,366.20761,182,900
30 Jul. 20186,388.806,391.506,352.606,368.806,368.80604,176,900
27 Jul. 20186,337.606,394.306,337.606,391.506,391.50926,499,300
26 Jul. 20186,341.706,345.106,310.506,337.606,337.60846,643,300
25 Jul. 20186,355.206,366.906,333.106,341.706,341.70750,235,200
24 Jul. 20186,320.106,358.506,320.106,355.206,355.20657,821,300
23 Jul. 20186,377.406,377.406,319.106,320.106,320.10585,870,400
20 Jul. 20186,355.006,387.406,347.806,377.406,377.40646,845,400
19 Jul. 20186,329.106,363.706,329.106,355.006,355.00714,676,200
18 Jul. 20186,288.406,340.706,288.406,329.106,329.10678,114,500
17 Jul. 20186,326.706,326.706,285.706,288.406,288.40681,787,000
16 Jul. 20186,351.206,358.706,320.906,326.706,326.70547,729,600
13 Jul. 20186,349.806,368.106,334.806,351.906,351.90623,786,400
12 Jul. 20186,300.206,360.406,295.106,349.806,349.80896,670,600
11 Jul. 20186,342.806,342.806,296.206,300.206,300.20650,889,900
10 Jul. 20186,366.406,386.706,342.506,342.806,342.80642,544,200
09 Jul. 20186,355.706,383.306,355.706,366.406,366.40614,960,000
06 Jul. 20186,302.906,357.406,302.906,355.706,355.70734,103,000
05 Jul. 20186,273.706,306.006,272.006,302.906,302.90688,269,000
04 Jul. 20186,302.806,306.006,265.206,273.706,273.70760,193,600
03 Jul. 20186,273.306,310.006,273.306,302.806,302.80725,921,400
02 Jul. 20186,289.706,315.506,273.306,273.306,273.30700,901,700
29 Jun. 20186,305.806,322.106,289.706,289.706,289.70945,344,200
28 Jun. 20186,290.506,310.506,273.406,305.806,305.80858,838,700
27 Jun. 20186,292.106,311.306,286.106,290.506,290.50833,964,100
26 Jun. 20186,308.706,308.706,259.306,292.106,292.10838,508,500
25 Jun. 20186,322.506,347.506,302.806,308.706,308.70846,878,100
22 Jun. 20186,332.906,341.606,314.506,322.106,322.10854,836,300
21 Jun. 20186,274.606,347.806,274.606,332.906,332.901,482,337,500
20 Jun. 20186,208.906,274.606,208.906,274.606,274.60989,495,300
19 Jun. 20186,212.806,253.306,208.806,208.906,208.90937,565,600
18 Jun. 20186,205.306,222.406,195.606,212.806,212.80952,869,500
15 Jun. 20186,129.606,211.206,129.606,205.306,205.301,487,521,300
14 Jun. 20186,133.106,144.706,118.806,129.606,129.601,117,865,600
13 Jun. 20186,164.806,164.806,121.506,133.106,133.10939,592,800
12 Jun. 20186,156.806,173.906,153.806,164.806,164.801,617,021,300
08 Jun. 20186,169.406,172.806,153.206,156.806,156.801,920,946,100
07 Jun. 20186,137.406,181.806,137.406,169.406,169.402,866,711,200
06 Jun. 20186,108.506,138.306,108.506,137.406,137.40995,302,600
05 Jun. 20186,138.606,138.606,097.006,108.506,108.50932,237,000
04 Jun. 20186,104.006,149.206,104.006,138.606,138.60750,661,000
01 Jun. 20186,123.506,123.506,086.806,104.006,104.00879,274,600
31 May 20186,093.806,132.406,093.806,123.506,123.501,238,942,500
30 May 20186,121.706,121.706,072.606,093.806,093.80974,972,300
29 May 20186,113.606,132.906,104.606,121.706,121.70753,634,700
28 May 20186,141.006,141.006,103.806,113.606,113.60665,813,500
25 May 20186,144.106,145.206,123.606,141.006,141.00866,687,700
24 May 20186,140.306,147.906,120.806,144.106,144.10782,816,900
23 May 20186,149.906,163.906,135.306,140.306,140.30773,447,800
22 May 20186,190.206,190.206,138.306,149.906,149.90674,175,500
21 May 20186,190.906,200.806,176.206,190.206,190.20675,667,800
18 May 20186,197.206,212.706,183.406,190.906,190.90642,146,500
17 May 20186,208.106,220.506,181.906,197.206,197.20798,175,500
16 May 20186,198.706,228.306,195.606,208.106,208.101,040,890,600
15 May 20186,235.006,245.906,198.706,198.706,198.70811,287,000
14 May 20186,216.406,235.006,211.806,235.006,235.00789,958,800
11 May 20186,215.906,238.706,215.906,216.406,216.40744,645,700
10 May 20186,204.406,240.806,204.406,215.906,215.90809,863,000
09 May 20186,183.206,208.706,175.506,204.406,204.40815,122,800
08 May 20186,175.606,201.606,175.606,183.206,183.20922,296,100
07 May 20186,155.406,201.306,155.406,175.606,175.60666,953,300
04 May 20186,187.006,199.006,154.806,155.406,155.401,375,994,400
03 May 20186,136.706,197.906,136.706,187.006,187.001,165,215,700
02 May 20186,100.006,139.706,096.006,136.706,136.701,161,729,100
01 May 20186,071.606,107.506,067.906,100.006,100.00956,190,200
30 Apr. 20186,042.906,079.306,036.106,071.606,071.60852,284,800
27 Apr. 20186,003.006,042.906,003.006,042.906,042.90841,907,600
26 Apr. 20186,009.206,027.605,996.406,003.006,003.00983,899,700
24 Apr. 20185,976.006,015.705,970.006,009.406,009.40932,775,500
23 Apr. 20185,964.405,986.605,964.405,976.005,976.00674,547,500
20 Apr. 20185,976.405,979.905,957.905,964.405,964.40720,445,400
19 Apr. 20185,956.305,996.305,956.305,976.405,976.401,198,623,400
18 Apr. 20185,934.305,959.205,934.305,956.305,956.30706,697,000
17 Apr. 20185,933.005,962.805,933.005,934.305,934.30630,529,200
16 Apr. 20185,924.705,959.205,924.705,933.005,933.00827,766,600
13 Apr. 20185,911.405,940.005,911.405,924.705,924.70910,540,200
12 Apr. 20185,925.805,932.205,898.105,911.405,911.40931,988,700
11 Apr. 20185,951.805,958.205,922.405,925.805,925.801,027,759,500
10 Apr. 20185,904.705,951.805,883.705,951.805,951.801,283,770,700
09 Apr. 20185,886.905,911.205,868.905,904.705,904.70882,821,500
06 Apr. 20185,888.005,897.205,860.805,886.905,886.90590,627,300
05 Apr. 20185,863.705,905.305,863.705,888.005,888.00616,981,700
04 Apr. 20185,859.105,870.305,836.205,863.705,863.70797,284,400
03 Apr. 20185,868.905,873.105,834.005,859.105,859.10784,069,100
29 Mar. 20185,899.205,912.405,861.905,868.905,868.90950,131,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...