ALL ORDINARIES (^AORD)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,078.90-28.20 (-0.40%)
At close: 5:07PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - | - | - | - | - | - |
| 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 |
| 12 Nov 2020 | 6,651.10 | 6,673.80 | 6,601.90 | 6,619.40 | 6,619.40 | 1,137,476,000 |
| 11 Nov 2020 | 6,544.00 | 6,652.30 | 6,544.00 | 6,651.10 | 6,651.10 | 1,393,471,900 |
| 10 Nov 2020 | 6,515.70 | 6,647.20 | 6,515.70 | 6,544.00 | 6,544.00 | 1,727,019,000 |
| 09 Nov 2020 | 6,395.00 | 6,517.70 | 6,395.00 | 6,515.70 | 6,515.70 | 961,094,700 |
| 06 Nov 2020 | 6,344.00 | 6,409.80 | 6,344.00 | 6,395.00 | 6,395.00 | 934,117,500 |
| 05 Nov 2020 | 6,265.00 | 6,347.00 | 6,265.00 | 6,344.00 | 6,344.00 | 1,258,433,700 |
| 04 Nov 2020 | 6,262.80 | 6,297.50 | 6,184.10 | 6,265.00 | 6,265.00 | 1,004,506,300 |
| 03 Nov 2020 | 6,147.40 | 6,286.40 | 6,147.40 | 6,262.80 | 6,262.80 | 890,606,100 |
| 02 Nov 2020 | 6,133.20 | 6,158.30 | 6,105.40 | 6,147.40 | 6,147.40 | 868,523,400 |
| 30 Oct 2020 | 6,168.00 | 6,195.00 | 6,132.40 | 6,133.20 | 6,133.20 | 1,236,425,000 |
| 29 Oct 2020 | 6,261.80 | 6,261.80 | 6,145.80 | 6,168.00 | 6,168.00 | 993,541,800 |
| 28 Oct 2020 | 6,247.20 | 6,279.70 | 6,219.10 | 6,261.80 | 6,261.80 | 940,273,700 |
| 27 Oct 2020 | 6,357.30 | 6,357.30 | 6,229.30 | 6,247.20 | 6,247.20 | 1,054,456,500 |
| 26 Oct 2020 | 6,373.70 | 6,415.30 | 6,356.60 | 6,357.30 | 6,357.30 | 898,386,300 |
| 23 Oct 2020 | 6,383.70 | 6,394.10 | 6,356.60 | 6,373.70 | 6,373.70 | 832,932,100 |
| 22 Oct 2020 | 6,403.10 | 6,403.10 | 6,312.70 | 6,383.70 | 6,383.70 | 1,066,792,300 |
| 21 Oct 2020 | 6,396.80 | 6,418.00 | 6,392.60 | 6,403.10 | 6,403.10 | 1,071,335,400 |
| 20 Oct 2020 | 6,435.60 | 6,447.00 | 6,392.60 | 6,396.80 | 6,396.80 | 936,374,900 |
| 19 Oct 2020 | 6,385.00 | 6,455.60 | 6,385.00 | 6,435.60 | 6,435.60 | 760,556,000 |
| 16 Oct 2020 | 6,414.20 | 6,424.40 | 6,373.10 | 6,385.00 | 6,385.00 | 956,985,100 |
| 15 Oct 2020 | 6,387.40 | 6,439.00 | 6,387.40 | 6,414.20 | 6,414.20 | 956,503,900 |
| 14 Oct 2020 | 6,400.20 | 6,404.70 | 6,380.20 | 6,387.40 | 6,387.40 | 919,030,300 |
| 13 Oct 2020 | 6,343.10 | 6,418.50 | 6,343.10 | 6,400.20 | 6,400.20 | 922,878,100 |
| 12 Oct 2020 | 6,312.50 | 6,343.10 | 6,306.20 | 6,343.10 | 6,343.10 | 796,573,900 |
| 09 Oct 2020 | 6,305.80 | 6,335.80 | 6,293.80 | 6,312.50 | 6,312.50 | 879,068,000 |
| 08 Oct 2020 | 6,239.60 | 6,328.50 | 6,239.60 | 6,305.80 | 6,305.80 | 964,449,100 |
| 07 Oct 2020 | 6,164.20 | 6,247.10 | 6,149.20 | 6,239.60 | 6,239.60 | 918,613,900 |
| 06 Oct 2020 | 6,135.10 | 6,167.50 | 6,110.40 | 6,164.20 | 6,164.20 | 957,832,800 |
| 05 Oct 2020 | 5,983.20 | 6,136.50 | 5,983.20 | 6,135.10 | 6,135.10 | 604,950,200 |
| 02 Oct 2020 | 6,069.40 | 6,069.40 | 5,970.30 | 5,983.20 | 5,983.20 | 1,107,436,800 |
| 01 Oct 2020 | 6,009.30 | 6,111.30 | 6,009.30 | 6,069.40 | 6,069.40 | 849,277,000 |
| 30 Sep 2020 | 6,141.40 | 6,141.40 | 6,009.30 | 6,009.30 | 6,009.30 | 1,246,864,300 |
| 29 Sep 2020 | 6,134.90 | 6,181.60 | 6,124.00 | 6,141.50 | 6,141.50 | 920,763,000 |
| 28 Sep 2020 | 6,140.50 | 6,157.40 | 6,121.80 | 6,134.90 | 6,134.90 | 821,559,600 |
| 25 Sep 2020 | 6,056.50 | 6,149.40 | 6,056.50 | 6,140.50 | 6,140.50 | 932,064,200 |
| 24 Sep 2020 | 6,111.30 | 6,111.30 | 6,009.90 | 6,056.50 | 6,056.50 | 1,026,257,600 |
| 23 Sep 2020 | 5,973.50 | 6,120.20 | 5,973.50 | 6,111.30 | 6,111.30 | 1,178,934,600 |
| 22 Sep 2020 | 6,013.50 | 6,013.50 | 5,951.30 | 5,973.50 | 5,973.50 | 1,244,941,200 |
| 21 Sep 2020 | 6,057.60 | 6,060.50 | 6,000.10 | 6,013.50 | 6,013.50 | 1,038,976,300 |
| 18 Sep 2020 | 6,069.20 | 6,108.70 | 6,054.30 | 6,057.60 | 6,057.60 | 2,400,240,000 |
| 17 Sep 2020 | 6,146.90 | 6,147.30 | 6,069.20 | 6,069.20 | 6,069.20 | 1,302,431,700 |
| 16 Sep 2020 | 6,079.30 | 6,149.10 | 6,079.30 | 6,146.90 | 6,146.90 | 1,202,550,400 |
| 15 Sep 2020 | 6,078.50 | 6,100.30 | 6,068.80 | 6,079.30 | 6,079.30 | 1,164,963,200 |
| 14 Sep 2020 | 6,038.90 | 6,081.30 | 6,038.90 | 6,078.50 | 6,078.50 | 981,785,100 |
| 11 Sep 2020 | 6,090.00 | 6,090.00 | 6,015.90 | 6,038.90 | 6,038.90 | 928,193,000 |
| 10 Sep 2020 | 6,058.90 | 6,139.80 | 6,058.40 | 6,090.00 | 6,090.00 | 1,075,075,600 |
| 09 Sep 2020 | 6,190.20 | 6,190.20 | 6,032.50 | 6,058.90 | 6,058.90 | 1,139,450,500 |
| 08 Sep 2020 | 6,129.90 | 6,210.50 | 6,129.90 | 6,190.20 | 6,190.20 | 1,001,584,400 |
| 07 Sep 2020 | 6,108.80 | 6,144.80 | 6,054.60 | 6,129.90 | 6,129.90 | 895,983,900 |
| 04 Sep 2020 | 6,301.00 | 6,301.00 | 6,102.00 | 6,108.80 | 6,108.80 | 1,162,597,700 |
| 03 Sep 2020 | 6,251.80 | 6,316.20 | 6,251.80 | 6,301.00 | 6,301.00 | 1,124,779,200 |
| 02 Sep 2020 | 6,143.20 | 6,263.30 | 6,143.20 | 6,251.80 | 6,251.80 | 1,319,115,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
