^AORD - ALL ORDINARIES

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
11 Dec. 20176,077.406,096.906,074.606,081.806,081.80-
08 Dec. 20176,060.806,092.306,060.806,077.406,077.40691,377,300
07 Dec. 20176,029.906,069.006,028.406,060.806,060.80771,693,600
06 Dec. 20176,057.306,057.306,023.506,029.906,029.90822,951,300
05 Dec. 20176,070.606,070.606,036.606,057.306,057.30851,113,800
04 Dec. 20176,075.506,087.106,065.306,070.606,070.60772,715,600
01 Dec. 20176,057.206,095.906,057.206,075.506,075.50623,042,000
30 Nov. 20176,096.106,096.106,039.206,057.206,057.201,109,261,900
29 Nov. 20176,066.706,113.706,066.706,096.106,096.10762,102,100
28 Nov. 20176,070.406,085.906,058.806,066.706,066.701,028,411,900
27 Nov. 20176,063.106,089.906,060.306,070.406,070.40615,614,600
24 Nov. 20176,067.606,067.606,034.506,063.106,063.10570,210,200
23 Nov. 20176,067.606,072.606,053.006,067.506,067.50912,207,100
22 Nov. 20176,044.206,078.106,044.206,067.606,067.60803,536,500
21 Nov. 20176,028.006,048.806,026.506,044.206,044.20677,167,000
20 Nov. 20176,038.306,038.306,006.306,028.006,028.00629,746,000
17 Nov. 20176,023.506,058.506,023.506,038.306,038.30623,007,500
16 Nov. 20176,012.306,033.005,994.406,023.506,023.50770,039,000
15 Nov. 20176,048.706,048.706,012.306,012.306,012.30878,441,900
14 Nov. 20176,097.206,097.206,037.306,048.706,048.70830,517,400
13 Nov. 20176,104.306,105.006,088.006,097.206,097.20632,902,200
10 Nov. 20176,122.406,122.406,095.906,104.306,104.30743,023,900
09 Nov. 20176,089.106,124.706,089.106,122.406,122.40834,844,000
08 Nov. 20176,087.406,095.206,068.806,089.106,089.10720,952,100
07 Nov. 20176,027.206,090.106,027.206,087.406,087.40736,384,600
06 Nov. 20176,030.306,038.006,020.706,027.206,027.20661,028,100
03 Nov. 20176,002.206,037.906,002.206,030.306,030.30708,786,400
02 Nov. 20176,005.506,029.706,000.706,002.206,002.20802,904,300
01 Nov. 20175,976.406,019.305,976.406,005.506,005.50975,804,500
31 Oct. 20175,983.705,998.605,974.905,976.405,976.40801,991,600
30 Oct. 20175,969.705,991.505,969.705,983.705,983.70758,379,100
27 Oct. 20175,982.506,003.205,928.205,969.305,969.30839,422,300
26 Oct. 20175,972.705,982.505,952.605,982.505,982.50759,808,200
25 Oct. 20175,962.505,983.905,961.705,972.705,972.70802,497,500
24 Oct. 20175,957.205,972.305,949.805,962.505,962.50697,185,100
23 Oct. 20175,968.605,987.305,955.505,957.205,957.20697,536,500
20 Oct. 20175,959.805,985.705,932.605,968.605,968.60698,628,600
19 Oct. 20175,954.805,973.205,949.105,959.805,959.80987,567,700
18 Oct. 20175,958.105,969.505,954.805,954.805,954.80910,546,000
17 Oct. 20175,917.205,963.705,917.205,958.105,958.10768,135,300
16 Oct. 20175,884.705,924.905,884.705,917.205,917.20707,726,800
13 Oct. 20175,864.105,894.305,862.405,884.705,884.70665,910,800
12 Oct. 20175,840.805,864.105,834.305,864.105,864.10677,803,300
11 Oct. 20175,807.105,846.605,807.105,840.805,840.80749,501,700
10 Oct. 20175,805.105,818.605,788.805,807.105,807.10733,051,100
09 Oct. 20175,777.605,824.405,777.605,805.105,805.10839,261,000
06 Oct. 20175,720.305,777.405,720.305,777.405,777.40705,105,700
05 Oct. 20175,719.605,739.705,718.905,720.305,720.30652,797,000
04 Oct. 20175,764.205,765.705,717.705,719.605,719.60659,674,200
03 Oct. 20175,791.305,799.605,756.105,764.205,764.20629,630,500
02 Oct. 20175,744.905,811.505,744.905,791.305,791.30480,282,900
29 Sep. 20175,731.505,749.805,715.405,744.905,744.90754,721,400
28 Sep. 20175,725.505,745.705,725.505,731.505,731.50739,769,400
27 Sep. 20175,729.605,731.305,709.705,725.505,725.50714,823,300
26 Sep. 20175,741.705,756.805,724.905,729.605,729.60723,914,400
25 Sep. 20175,740.605,767.105,737.405,741.705,741.70611,902,500
22 Sep. 20175,716.705,746.205,716.705,740.605,740.60663,120,300
21 Sep. 20175,769.705,769.705,702.205,716.705,716.70941,612,300
20 Sep. 20175,772.405,772.405,742.605,769.705,769.70770,656,900
19 Sep. 20175,779.005,800.005,772.405,772.405,772.40789,210,500
18 Sep. 20175,755.805,789.905,755.805,779.005,779.00636,978,500
15 Sep. 20175,798.405,798.405,748.105,755.805,755.801,205,589,500
14 Sep. 20175,804.005,808.805,788.005,798.405,798.40719,327,500
13 Sep. 20175,806.405,835.705,804.005,804.005,804.00778,804,200
12 Sep. 20175,775.105,823.405,775.105,806.405,806.40860,749,200
11 Sep. 20175,739.605,784.605,737.005,779.005,779.00-
08 Sep. 20175,753.805,758.905,729.305,739.405,739.40915,513,400
07 Sep. 20175,752.905,780.005,743.905,753.805,753.80820,586,600
06 Sep. 20175,767.805,767.805,726.705,752.905,752.90874,977,900
05 Sep. 20175,763.805,767.805,730.005,767.805,767.80647,305,100
04 Sep. 20175,786.105,786.105,753.205,763.805,763.80786,808,000
01 Sep. 20175,776.305,795.905,764.705,786.105,786.10839,408,300
31 Aug. 20175,733.805,776.305,733.805,776.305,776.301,133,802,800
30 Aug. 20175,733.605,753.305,720.705,733.805,733.80795,386,100
29 Aug. 20175,771.005,771.005,711.705,733.605,733.60959,681,600
28 Aug. 20175,803.405,806.105,761.905,771.205,771.20749,252,700
25 Aug. 20175,801.705,809.705,780.005,803.405,803.40953,253,700
24 Aug. 20175,792.705,809.405,774.105,801.705,801.70898,707,300
23 Aug. 20175,804.805,834.305,779.705,792.705,792.70948,138,300
22 Aug. 20175,780.005,805.205,780.005,804.805,804.80938,298,800
21 Aug. 20175,798.505,798.505,754.505,780.005,780.00739,322,800
18 Aug. 20175,827.205,827.205,762.705,798.505,798.50932,013,800
17 Aug. 20175,830.805,852.705,815.105,827.205,827.201,096,337,700
16 Aug. 20175,804.005,830.805,778.605,830.805,830.80772,157,000
15 Aug. 20175,778.605,821.805,778.605,804.005,804.00756,020,100
14 Aug. 20175,743.505,783.305,743.505,778.605,778.60635,913,100
11 Aug. 20175,810.605,810.605,725.805,743.505,743.50927,590,400
10 Aug. 20175,816.405,843.405,798.505,810.605,810.60910,037,500
09 Aug. 20175,795.705,826.805,794.905,816.405,816.40922,983,200
08 Aug. 20175,824.505,842.005,775.405,795.705,795.70791,759,700
07 Aug. 20175,773.305,831.405,773.305,824.505,824.50720,446,900
04 Aug. 20175,786.805,791.505,764.305,773.305,773.30727,007,300
03 Aug. 20175,794.505,794.805,758.805,786.805,786.80785,788,900
02 Aug. 20175,820.605,827.605,789.905,794.505,794.50812,538,500
01 Aug. 20175,773.905,823.305,773.905,820.605,820.601,087,953,000
31 Jul. 20175,755.205,796.005,755.205,773.905,773.90943,617,600
28 Jul. 20175,832.205,832.205,746.205,755.205,755.20808,598,700
27 Jul. 20175,823.305,846.205,823.305,832.205,832.20718,430,200
26 Jul. 20175,775.305,833.905,775.305,823.305,823.30760,795,700
25 Jul. 20175,738.005,790.805,738.005,775.305,775.30734,623,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...