Australia Markets closed

ALL ORDINARIES (^AORD)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,373.30+60.90 (+0.83%)
At close: 04:51PM AEDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20237,312.407,375.407,312.407,373.307,373.30-
30 Mar 20237,236.007,315.907,236.007,312.407,312.401,473,175,200
29 Mar 20237,219.407,237.507,198.007,236.007,236.001,287,304,500
28 Mar 20237,143.807,231.707,143.807,219.407,219.401,376,667,000
27 Mar 20237,137.607,172.907,137.607,143.807,143.80847,161,000
24 Mar 20237,148.607,148.607,103.207,137.607,137.601,007,441,100
23 Mar 20237,200.707,200.707,131.207,148.607,148.601,155,807,100
22 Mar 20237,142.207,218.007,142.207,200.707,200.701,164,953,700
21 Mar 20237,085.107,176.907,085.107,142.207,142.201,055,586,900
20 Mar 20237,187.707,187.707,081.507,085.107,085.101,189,285,500
17 Mar 20237,152.707,190.407,146.707,188.207,188.202,694,033,500
16 Mar 20237,263.107,263.107,100.607,152.707,152.701,665,117,100
15 Mar 20237,201.107,263.107,201.107,263.107,263.101,160,413,800
14 Mar 20237,311.007,311.007,146.207,201.107,201.101,565,145,000
13 Mar 20237,348.007,353.907,270.207,311.007,311.001,029,102,900
10 Mar 20237,514.407,514.407,337.907,348.207,348.201,172,859,400
09 Mar 20237,503.907,530.107,487.607,514.407,514.401,008,092,600
08 Mar 20237,562.707,562.707,483.707,503.907,503.901,219,905,200
07 Mar 20237,525.707,566.707,498.807,562.707,562.701,117,151,300
06 Mar 20237,490.607,540.407,490.607,525.707,525.70906,815,700
03 Mar 20237,460.007,493.307,460.007,484.007,484.00915,646,200
02 Mar 20237,456.107,487.007,446.607,460.007,460.001,379,004,800
01 Mar 20237,456.107,486.007,456.107,482.607,482.60412,098,400
28 Feb 20237,419.607,468.407,419.607,458.007,458.001,662,750,500
27 Feb 20237,512.707,512.707,389.607,419.607,419.601,176,709,300
24 Feb 20237,492.507,521.607,487.707,512.707,512.701,082,777,000
23 Feb 20237,517.007,517.007,486.007,492.507,492.501,084,577,700
22 Feb 20237,544.607,545.507,471.007,517.007,517.001,065,778,900
21 Feb 20237,552.507,552.507,506.207,544.607,544.60971,214,900
20 Feb 20237,552.307,560.107,532.707,552.507,552.50890,215,900
17 Feb 20237,620.707,622.907,552.207,552.207,552.201,066,172,100
16 Feb 20237,559.107,629.107,559.007,620.707,620.701,234,622,400
15 Feb 20237,628.607,638.007,544.907,559.107,559.101,262,605,300
14 Feb 20237,614.507,672.707,614.507,628.607,628.60999,611,600
13 Feb 20237,631.107,631.107,603.207,614.507,614.501,021,434,700
10 Feb 20237,695.807,695.807,627.807,631.107,631.10973,067,600
09 Feb 20237,740.507,740.507,688.207,695.807,695.80934,169,700
08 Feb 20237,713.107,744.207,713.107,740.507,740.50979,075,800
07 Feb 20237,745.907,761.807,705.007,713.107,713.10991,518,200
06 Feb 20237,771.807,779.407,738.907,745.907,745.901,129,301,800
03 Feb 20237,728.507,778.307,714.707,771.807,771.801,323,569,300
02 Feb 20237,709.707,761.707,709.707,728.507,728.501,026,457,300
01 Feb 20237,686.107,748.907,686.107,709.707,709.701,026,032,400
31 Jan 20237,700.407,729.407,674.007,686.107,686.101,281,308,900
30 Jan 20237,709.507,725.507,695.007,700.407,700.40982,647,800
27 Jan 20237,688.007,727.807,688.007,709.507,709.501,081,047,600
25 Jan 20237,710.507,725.307,673.507,688.007,688.00989,244,300
24 Jan 20237,674.207,717.407,673.807,710.507,710.50994,895,200
23 Jan 20237,666.307,690.107,650.007,674.207,674.20884,453,300
20 Jan 20237,648.407,671.307,639.907,666.307,666.301,053,157,400
19 Jan 20237,609.507,652.107,592.607,648.407,648.40842,659,900
18 Jan 20237,597.607,626.007,589.507,609.507,609.50945,314,000
17 Jan 20237,605.007,611.107,578.607,597.607,597.60835,408,700
16 Jan 20237,540.107,612.307,540.107,605.007,605.00885,179,800
13 Jan 20237,489.907,567.907,489.907,540.107,540.10824,135,600
12 Jan 20237,406.407,497.907,406.407,489.907,489.90886,542,900
11 Jan 20237,336.607,412.107,336.607,406.407,406.40773,845,800
10 Jan 20237,355.807,356.007,329.907,336.607,336.60769,706,900
09 Jan 20237,308.807,388.107,308.807,355.807,355.80888,277,800
06 Jan 20237,259.307,315.507,256.807,308.807,308.80773,700,600
05 Jan 20237,249.107,290.407,248.507,259.307,259.30847,942,700
04 Jan 20237,131.107,249.107,131.107,249.107,249.10760,416,500
03 Jan 20237,221.707,255.407,087.807,131.107,131.10578,279,100
30 Dec 20227,199.807,252.207,199.807,221.707,221.70627,678,300
29 Dec 20227,262.207,262.207,170.807,197.307,197.30655,551,500
28 Dec 20227,287.807,299.507,243.807,262.207,262.20614,478,400
23 Dec 20227,335.207,335.207,241.607,287.807,287.80648,193,800
22 Dec 20227,293.007,348.607,293.007,335.207,335.20854,827,100
21 Dec 20227,199.607,315.607,199.607,293.007,293.001,014,868,100
20 Dec 20227,321.007,321.007,196.407,199.607,199.601,017,989,500
19 Dec 20227,336.507,340.807,312.307,321.007,321.00745,547,200
16 Dec 20227,390.307,390.307,301.507,336.507,336.501,939,667,000
15 Dec 20227,438.707,438.707,389.207,390.307,390.301,406,389,700
14 Dec 20227,389.207,441.107,389.207,438.707,438.701,070,723,300
13 Dec 20227,370.607,413.607,370.607,389.207,389.20941,833,200
12 Dec 20227,406.307,406.307,346.407,370.607,370.60972,361,300
09 Dec 20227,369.407,410.107,369.407,406.307,406.301,053,083,900
08 Dec 20227,423.207,423.207,362.907,369.407,369.401,220,544,100
07 Dec 20227,487.707,487.707,412.907,423.207,423.201,133,853,700
06 Dec 20227,527.807,527.807,480.907,487.707,487.701,046,410,800
05 Dec 20227,503.507,551.407,503.507,527.807,527.801,102,335,200
02 Dec 20227,554.007,554.007,495.907,503.507,503.501,048,548,600
01 Dec 20227,480.707,573.507,480.707,554.007,554.001,097,771,400
30 Nov 20227,442.007,487.607,412.407,480.707,480.702,598,364,400
29 Nov 20227,418.607,442.007,389.707,442.007,442.001,040,341,000
28 Nov 20227,447.607,447.607,405.307,418.607,418.601,139,148,500
25 Nov 20227,432.207,457.707,430.307,447.607,447.60873,891,000
24 Nov 20227,422.407,454.607,422.407,432.207,432.20879,576,300
23 Nov 20227,422.407,441.707,422.407,437.807,437.80150,812,800
22 Nov 20227,335.107,390.207,335.107,376.407,376.40981,003,100
21 Nov 20227,354.707,375.707,328.007,335.107,335.10938,386,900
18 Nov 20227,339.007,368.407,339.007,354.707,354.701,040,983,600
17 Nov 20227,327.407,352.107,313.207,339.007,339.001,002,227,100
16 Nov 20227,345.407,346.107,309.807,327.407,327.401,108,708,200
15 Nov 20227,350.207,350.207,316.407,345.407,345.401,244,563,100
14 Nov 20227,350.107,395.207,350.107,350.207,350.201,427,105,300
11 Nov 20227,145.707,364.307,145.707,350.107,350.101,692,634,000
10 Nov 20227,187.407,187.407,134.807,145.707,145.701,277,488,900
09 Nov 20227,150.107,198.307,150.107,187.407,187.401,142,537,300
08 Nov 20227,129.207,160.907,129.207,150.107,150.101,047,376,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...