^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 |
|---|---|---|---|---|---|---|
| 09 Apr 2020 | 5,258.80 | 5,439.40 | 5,258.80 | 5,439.40 | 5,439.40 | - |
| 08 Apr 2020 | 5,301.30 | 5,368.00 | 5,176.00 | 5,258.80 | 5,258.80 | 1,507,546,700 |
| 07 Apr 2020 | 5,301.30 | 5,301.30 | 5,301.30 | 5,301.30 | 5,301.30 | - |
| 06 Apr 2020 | 5,106.90 | 5,338.00 | 5,106.90 | 5,323.60 | 5,323.60 | 1,273,475,800 |
| 03 Apr 2020 | 5,188.70 | 5,282.60 | 5,063.50 | 5,106.90 | 5,106.90 | 1,548,105,600 |
| 02 Apr 2020 | 5,290.70 | 5,290.70 | 5,100.10 | 5,188.70 | 5,188.70 | 1,393,658,100 |
| 01 Apr 2020 | 5,110.60 | 5,301.30 | 5,110.60 | 5,290.70 | 5,290.70 | 1,368,703,700 |
| 31 Mar 2020 | 5,194.00 | 5,385.30 | 5,043.40 | 5,110.60 | 5,110.60 | 2,016,956,500 |
| 30 Mar 2020 | 4,874.10 | 5,194.00 | 4,862.20 | 5,194.00 | 5,194.00 | 1,409,217,800 |
| 27 Mar 2020 | 5,135.20 | 5,261.40 | 4,874.20 | 4,874.20 | 4,874.20 | 2,072,977,400 |
| 26 Mar 2020 | 5,006.20 | 5,193.80 | 5,006.20 | 5,135.20 | 5,135.20 | 1,653,819,900 |
| 25 Mar 2020 | 4,753.30 | 5,041.30 | 4,753.30 | 5,006.20 | 5,006.20 | 1,846,893,600 |
| 24 Mar 2020 | 4,564.10 | 4,753.30 | 4,564.10 | 4,753.30 | 4,753.30 | 1,833,386,700 |
| 23 Mar 2020 | 4,564.10 | 4,564.10 | 4,564.10 | 4,564.10 | 4,564.10 | - |
| 20 Mar 2020 | 4,809.40 | 5,042.20 | 4,809.40 | 4,854.30 | 4,854.30 | 2,595,237,000 |
| 19 Mar 2020 | 4,998.80 | 5,134.50 | 4,768.70 | 4,809.40 | 4,809.40 | 2,488,643,000 |
| 18 Mar 2020 | 5,332.80 | 5,332.80 | 4,935.30 | 4,998.80 | 4,998.80 | 2,291,827,600 |
| 17 Mar 2020 | 5,058.20 | 5,340.60 | 5,050.10 | 5,332.80 | 5,332.80 | 2,561,325,900 |
| 16 Mar 2020 | 5,590.70 | 5,590.70 | 5,058.20 | 5,058.20 | 5,058.20 | 2,191,019,000 |
| 13 Mar 2020 | 5,370.90 | 5,590.70 | 4,940.10 | 5,590.70 | 5,590.70 | 2,936,470,100 |
| 12 Mar 2020 | 5,789.30 | 5,789.30 | 5,355.60 | 5,370.90 | 5,370.90 | 2,416,880,100 |
| 11 Mar 2020 | 5,995.80 | 6,033.60 | 5,789.30 | 5,789.30 | 5,789.30 | 2,023,522,400 |
| 10 Mar 2020 | 5,822.40 | 5,995.80 | 5,600.50 | 5,995.80 | 5,995.80 | 2,438,605,500 |
| 09 Mar 2020 | 6,287.30 | 6,287.30 | 5,822.40 | 5,822.40 | 5,822.40 | 2,067,890,000 |
| 06 Mar 2020 | 6,472.40 | 6,472.40 | 6,287.50 | 6,287.50 | 6,287.50 | 1,294,802,300 |
| 05 Mar 2020 | 6,398.50 | 6,524.70 | 6,398.50 | 6,472.40 | 6,472.40 | 1,287,172,500 |
| 04 Mar 2020 | 6,511.60 | 6,511.60 | 6,384.30 | 6,398.50 | 6,398.50 | 1,327,885,200 |
| 03 Mar 2020 | 6,461.10 | 6,598.80 | 6,461.10 | 6,511.60 | 6,511.60 | 1,379,263,400 |
| 02 Mar 2020 | 6,501.30 | 6,501.30 | 6,307.80 | 6,461.10 | 6,461.10 | 1,621,386,000 |
| 28 Feb 2020 | 6,737.40 | 6,737.40 | 6,498.80 | 6,511.50 | 6,511.50 | 2,354,588,700 |
| 27 Feb 2020 | 6,790.70 | 6,810.20 | 6,712.70 | 6,737.40 | 6,737.40 | 1,427,440,100 |
| 26 Feb 2020 | 6,953.80 | 6,953.80 | 6,773.00 | 6,790.70 | 6,790.70 | 1,523,108,200 |
| 25 Feb 2020 | 7,065.40 | 7,065.40 | 6,881.10 | 6,953.80 | 6,953.80 | 1,438,159,800 |
| 24 Feb 2020 | 7,065.40 | 7,065.40 | 7,065.40 | 7,065.40 | 7,065.40 | - |
| 21 Feb 2020 | 7,255.20 | 7,255.80 | 7,227.80 | 7,230.40 | 7,230.40 | 1,390,447,000 |
| 20 Feb 2020 | 7,237.40 | 7,289.70 | 7,237.40 | 7,255.20 | 7,255.20 | 1,106,600,300 |
| 19 Feb 2020 | 7,208.30 | 7,237.40 | 7,199.00 | 7,237.40 | 7,237.40 | 1,215,789,700 |
| 18 Feb 2020 | 7,221.20 | 7,221.20 | 7,192.50 | 7,208.30 | 7,208.30 | 926,902,900 |
| 17 Feb 2020 | 7,227.10 | 7,234.90 | 7,202.20 | 7,221.20 | 7,221.20 | 689,372,200 |
| 14 Feb 2020 | 7,204.60 | 7,235.60 | 7,199.80 | 7,227.10 | 7,227.10 | 1,016,613,100 |
| 13 Feb 2020 | 7,204.60 | 7,204.60 | 7,204.60 | 7,204.60 | 7,204.60 | - |
| 12 Feb 2020 | 7,151.40 | 7,194.60 | 7,151.20 | 7,185.30 | 7,185.30 | 891,872,600 |
| 11 Feb 2020 | 7,151.40 | 7,181.50 | 7,151.20 | 7,181.50 | 7,181.50 | 28,397,000 |
| 10 Feb 2020 | 7,121.40 | 7,122.40 | 7,079.20 | 7,108.00 | 7,108.00 | 832,148,900 |
| 07 Feb 2020 | 7,148.70 | 7,150.60 | 7,101.50 | 7,121.40 | 7,121.40 | 913,355,900 |
| 06 Feb 2020 | 7,148.70 | 7,150.60 | 7,144.60 | 7,146.50 | 7,146.50 | 48,379,700 |
| 05 Feb 2020 | 7,080.90 | 7,080.90 | 7,080.90 | 7,080.90 | 7,080.90 | - |
| 04 Feb 2020 | 7,019.90 | 7,061.20 | 7,014.20 | 7,047.60 | 7,047.60 | 832,894,800 |
| 03 Feb 2020 | 7,121.20 | 7,121.20 | 6,995.00 | 7,019.90 | 7,019.90 | 883,075,100 |
| 31 Jan 2020 | 7,108.60 | 7,147.60 | 7,108.60 | 7,121.20 | 7,121.20 | 1,011,496,700 |
| 30 Jan 2020 | 7,108.60 | 7,108.60 | 7,108.60 | 7,108.60 | 7,108.60 | - |
| 29 Jan 2020 | 7,098.40 | 7,150.90 | 7,098.40 | 7,135.90 | 7,135.90 | 735,732,900 |
| 28 Jan 2020 | 7,098.40 | 7,135.40 | 7,098.40 | 7,129.30 | 7,129.30 | 108,155,900 |
| 24 Jan 2020 | 7,199.00 | 7,233.70 | 7,197.10 | 7,203.20 | 7,203.20 | 698,619,700 |
| 23 Jan 2020 | 7,249.00 | 7,249.00 | 7,181.20 | 7,199.00 | 7,199.00 | 709,610,300 |
| 22 Jan 2020 | 7,180.80 | 7,260.00 | 7,176.80 | 7,249.00 | 7,249.00 | 842,809,800 |
| 21 Jan 2020 | 7,196.30 | 7,196.30 | 7,156.50 | 7,180.50 | 7,180.50 | 666,390,800 |
| 20 Jan 2020 | 7,180.30 | 7,209.70 | 7,180.30 | 7,196.30 | 7,196.30 | 628,185,500 |
| 17 Jan 2020 | 7,158.60 | 7,205.50 | 7,158.60 | 7,180.30 | 7,180.30 | 695,642,900 |
| 16 Jan 2020 | 7,113.50 | 7,158.60 | 7,113.50 | 7,158.60 | 7,158.60 | 747,003,100 |
| 15 Jan 2020 | 7,078.00 | 7,114.80 | 7,077.10 | 7,113.50 | 7,113.50 | 789,195,700 |
| 14 Jan 2020 | 7,020.20 | 7,078.00 | 7,020.20 | 7,078.00 | 7,078.00 | 783,235,300 |
| 13 Jan 2020 | 7,041.90 | 7,041.90 | 6,994.50 | 7,020.20 | 7,020.20 | 528,770,000 |
| 10 Jan 2020 | 6,991.40 | 7,046.20 | 6,991.40 | 7,041.90 | 7,041.90 | 668,912,000 |
| 09 Jan 2020 | 6,930.10 | 7,002.80 | 6,930.10 | 6,991.40 | 6,991.40 | 721,662,200 |
| 08 Jan 2020 | 6,943.60 | 6,949.10 | 6,867.00 | 6,930.10 | 6,930.10 | 758,447,000 |
| 07 Jan 2020 | 6,857.40 | 6,950.70 | 6,857.40 | 6,943.60 | 6,943.60 | 598,462,700 |
| 06 Jan 2020 | 6,855.20 | 6,859.90 | 6,796.20 | 6,857.40 | 6,857.40 | 638,835,300 |
| 03 Jan 2020 | 6,810.00 | 6,906.90 | 6,810.00 | 6,855.20 | 6,855.20 | 546,775,500 |
| 02 Jan 2020 | 6,802.40 | 6,828.70 | 6,789.40 | 6,810.00 | 6,810.00 | 406,074,000 |
| 31 Dec 2019 | 6,921.60 | 6,921.60 | 6,802.40 | 6,802.40 | 6,802.40 | 418,258,800 |
| 30 Dec 2019 | 6,936.30 | 6,938.50 | 6,881.70 | 6,921.60 | 6,921.60 | 429,175,600 |
| 27 Dec 2019 | 6,906.40 | 6,936.50 | 6,906.40 | 6,936.30 | 6,936.30 | 421,032,800 |
| 24 Dec 2019 | 6,894.80 | 6,906.40 | 6,886.80 | 6,906.40 | 6,906.40 | 331,006,600 |
| 23 Dec 2019 | 6,924.40 | 6,924.40 | 6,894.70 | 6,894.70 | 6,894.70 | 564,109,300 |
| 20 Dec 2019 | 6,942.60 | 6,950.70 | 6,918.20 | 6,924.40 | 6,924.40 | 1,379,618,000 |
| 19 Dec 2019 | 6,957.00 | 6,980.20 | 6,929.90 | 6,942.60 | 6,942.60 | 1,051,325,600 |
| 18 Dec 2019 | 6,957.00 | 6,971.50 | 6,956.00 | 6,967.00 | 6,967.00 | 292,183,300 |
| 17 Dec 2019 | 6,952.30 | 6,973.70 | 6,942.80 | 6,950.50 | 6,950.50 | 867,159,400 |
| 16 Dec 2019 | 6,846.40 | 6,967.90 | 6,846.40 | 6,952.30 | 6,952.30 | 954,447,800 |
| 13 Dec 2019 | 6,810.80 | 6,855.20 | 6,810.80 | 6,844.60 | 6,844.60 | 901,055,000 |
| 12 Dec 2019 | 6,853.20 | 6,853.40 | 6,803.40 | 6,810.80 | 6,810.80 | 852,431,600 |
| 11 Dec 2019 | 6,812.10 | 6,853.20 | 6,812.10 | 6,853.20 | 6,853.20 | 830,075,800 |
| 10 Dec 2019 | 6,836.40 | 6,840.60 | 6,808.30 | 6,812.10 | 6,812.10 | 631,803,700 |
| 09 Dec 2019 | 6,813.50 | 6,846.60 | 6,813.50 | 6,836.40 | 6,836.40 | 689,011,700 |
| 06 Dec 2019 | 6,791.10 | 6,818.30 | 6,790.00 | 6,813.50 | 6,813.50 | 693,454,300 |
| 05 Dec 2019 | 6,714.40 | 6,792.30 | 6,714.40 | 6,791.10 | 6,791.10 | 785,578,200 |
| 04 Dec 2019 | 6,818.40 | 6,818.40 | 6,700.20 | 6,714.40 | 6,714.40 | 1,001,140,400 |
| 03 Dec 2019 | 6,965.30 | 6,965.30 | 6,810.00 | 6,818.40 | 6,818.40 | 920,352,300 |
| 02 Dec 2019 | 6,948.00 | 6,990.40 | 6,943.20 | 6,965.30 | 6,965.30 | 657,459,700 |
| 29 Nov 2019 | 6,965.60 | 6,996.00 | 6,948.00 | 6,948.00 | 6,948.00 | 714,180,800 |
| 28 Nov 2019 | 6,950.60 | 6,979.70 | 6,950.60 | 6,965.60 | 6,965.60 | 684,960,300 |
| 27 Nov 2019 | 6,889.80 | 6,951.20 | 6,889.80 | 6,950.60 | 6,950.60 | 786,684,000 |
| 26 Nov 2019 | 6,835.60 | 6,899.30 | 6,835.60 | 6,889.80 | 6,889.80 | 1,411,376,700 |
| 25 Nov 2019 | 6,818.90 | 6,864.10 | 6,818.90 | 6,835.60 | 6,835.60 | 725,706,600 |
| 22 Nov 2019 | 6,777.70 | 6,830.50 | 6,777.70 | 6,816.50 | 6,816.50 | 697,426,700 |
| 21 Nov 2019 | 6,828.30 | 6,828.30 | 6,743.80 | 6,777.70 | 6,777.70 | 892,480,100 |
| 20 Nov 2019 | 6,914.10 | 6,914.10 | 6,820.80 | 6,828.30 | 6,828.30 | 864,962,400 |
| 19 Nov 2019 | 6,871.70 | 6,914.10 | 6,858.40 | 6,914.10 | 6,914.10 | 750,577,200 |
| 18 Nov 2019 | 6,898.90 | 6,904.10 | 6,854.90 | 6,871.70 | 6,871.70 | 611,734,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.