^AORD - ALL ORDINARIES

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Nov 20196,828.306,828.306,743.806,777.706,777.70-
20 Nov 20196,914.106,914.106,820.806,828.306,828.30864,962,400
19 Nov 20196,871.706,914.106,858.406,914.106,914.10750,577,200
18 Nov 20196,898.906,904.106,854.906,871.706,871.70611,734,700
15 Nov 20196,840.806,901.606,840.806,898.906,898.90808,458,800
14 Nov 20196,805.606,851.206,797.706,840.806,840.80954,080,700
13 Nov 20196,857.106,870.606,805.506,805.606,805.60988,631,300
12 Nov 20196,877.006,883.506,836.406,857.106,857.10905,481,900
11 Nov 20196,833.206,877.306,827.906,877.006,877.00882,958,700
08 Nov 20196,836.906,851.706,816.106,833.206,833.201,001,005,400
07 Nov 20196,773.206,837.406,773.006,836.906,836.90905,039,700
06 Nov 20196,811.606,828.206,772.006,773.206,773.20976,603,500
05 Nov 20196,799.806,838.206,794.706,811.606,811.60735,354,600
04 Nov 20196,779.106,825.206,779.106,799.806,799.80900,105,400
01 Nov 20196,772.906,781.606,745.606,779.106,779.10910,891,000
31 Oct 20196,794.706,794.706,749.806,772.906,772.90932,363,300
30 Oct 20196,848.506,848.506,786.106,794.706,794.70856,232,400
29 Oct 20196,842.506,864.206,839.706,848.506,848.50876,435,000
28 Oct 20196,841.206,867.506,841.206,842.506,842.50734,428,700
25 Oct 20196,796.706,843.506,796.706,841.006,841.00850,764,600
24 Oct 20196,778.206,820.406,778.206,796.706,796.70834,059,100
23 Oct 20196,778.606,780.106,743.606,778.206,778.20812,360,300
22 Oct 20196,757.706,786.406,754.006,778.606,778.60812,141,200
21 Oct 20196,758.406,758.406,721.806,757.706,757.70790,636,500
18 Oct 20196,791.506,791.506,741.806,758.406,758.40930,659,000
17 Oct 20196,843.206,843.406,788.506,791.506,791.501,136,167,300
16 Oct 20196,763.306,844.106,763.306,843.206,843.20836,159,300
15 Oct 20196,757.906,768.806,737.906,763.306,763.30700,739,300
14 Oct 20196,721.906,791.406,721.906,757.906,757.90699,996,800
11 Oct 20196,662.906,730.006,662.906,721.906,721.90804,679,600
10 Oct 20196,667.006,688.806,646.806,662.906,662.90796,149,300
09 Oct 20196,713.706,713.706,641.706,667.006,667.00675,791,400
08 Oct 20196,686.706,721.706,686.706,713.706,713.70643,831,600
07 Oct 20196,636.906,687.706,636.906,686.706,686.70383,085,100
04 Oct 20196,611.706,651.506,611.206,636.906,636.90656,671,400
03 Oct 20196,753.306,753.306,594.606,611.706,611.70965,890,200
02 Oct 20196,853.006,853.006,753.206,753.306,753.30829,533,800
01 Oct 20196,800.606,853.706,800.606,853.006,853.00919,756,400
30 Sep 20196,824.706,844.106,800.606,800.606,800.60864,744,100
27 Sep 20196,785.606,829.806,785.606,824.106,824.10852,345,300
26 Sep 20196,814.706,827.306,776.406,785.606,785.60816,240,400
25 Sep 20196,856.606,856.606,803.006,814.706,814.701,025,365,300
24 Sep 20196,861.106,873.906,854.806,856.606,856.60840,352,800
23 Sep 20196,839.006,880.006,839.006,861.106,861.10789,826,300
20 Sep 20196,825.206,883.106,825.206,839.006,839.002,039,002,400
19 Sep 20196,791.206,849.706,791.206,825.206,825.201,390,438,400
18 Sep 20196,801.706,810.406,784.506,791.206,791.201,031,694,200
17 Sep 20196,782.006,801.706,759.006,801.706,801.70970,881,500
16 Sep 20196,777.106,794.506,757.906,782.006,782.001,054,622,200
13 Sep 20196,765.706,785.906,762.606,777.106,777.10968,392,800
12 Sep 20196,752.206,800.506,752.206,765.706,765.70997,606,400
11 Sep 20196,728.006,752.206,728.006,752.206,752.201,141,528,600
10 Sep 20196,760.106,766.206,709.406,728.006,728.001,058,357,000
09 Sep 20196,752.706,769.106,739.306,760.106,760.10812,081,600
06 Sep 20196,720.806,762.306,720.806,752.706,752.701,042,225,900
05 Sep 20196,656.106,728.206,654.206,720.806,720.801,113,259,600
04 Sep 20196,673.506,673.506,605.406,656.106,656.10945,482,700
03 Sep 20196,677.506,691.106,656.106,673.506,673.50722,304,600
02 Sep 20196,698.206,698.906,658.206,677.506,677.50813,593,700
30 Aug 20196,605.706,706.706,605.706,698.206,698.201,211,200,000
29 Aug 20196,600.806,609.006,575.106,605.706,605.70996,237,800
28 Aug 20196,565.606,601.806,559.106,600.806,600.80990,604,400
27 Aug 20196,531.006,576.406,531.006,565.606,565.601,221,372,000
26 Aug 20196,614.306,614.306,501.506,531.006,531.001,007,879,700
23 Aug 20196,593.006,617.706,586.306,614.306,614.301,003,861,400
22 Aug 20196,572.606,612.006,572.606,593.006,593.00863,531,900
21 Aug 20196,627.406,627.406,554.006,572.606,572.60923,975,100
20 Aug 20196,550.506,627.406,550.506,627.406,627.40941,414,200
19 Aug 20196,485.906,552.006,485.906,550.506,550.50801,290,600
16 Aug 20196,490.806,505.706,476.706,485.906,485.901,007,042,500
15 Aug 20196,677.506,677.506,488.306,490.806,490.801,148,270,200
14 Aug 20196,648.106,681.006,638.606,677.506,677.501,078,230,400
13 Aug 20196,670.106,672.506,638.406,648.106,648.10992,145,600
12 Aug 20196,663.406,670.106,634.506,670.106,670.10739,232,800
09 Aug 20196,642.306,670.406,641.206,663.406,663.40882,917,000
08 Aug 20196,588.506,642.306,537.306,642.306,642.30977,402,500
07 Aug 20196,546.506,598.806,540.906,588.506,588.50862,509,300
06 Aug 20196,710.606,710.606,508.706,546.506,546.501,286,135,100
05 Aug 20196,846.106,846.106,710.306,710.606,710.60841,768,400
02 Aug 20196,871.906,871.906,826.806,846.106,846.10819,880,500
01 Aug 20196,896.706,896.706,864.806,871.906,871.90822,450,600
31 Jul 20196,928.306,928.306,896.706,896.706,896.701,014,396,600
30 Jul 20196,911.406,958.706,911.406,928.306,928.30841,078,800
29 Jul 20196,879.306,919.706,879.306,911.406,911.40722,248,700
26 Jul 20196,901.906,901.906,863.906,879.306,879.30978,786,300
25 Jul 20196,862.406,901.906,857.506,901.906,901.90991,586,400
24 Jul 20196,812.506,869.706,812.506,862.406,862.40884,441,300
23 Jul 20196,781.206,818.106,778.506,812.506,812.50861,786,500
22 Jul 20196,786.206,798.606,763.806,781.206,781.20747,212,200
19 Jul 20196,735.406,789.806,734.706,786.206,786.20693,385,700
18 Jul 20196,764.006,764.006,718.506,735.406,735.40723,177,800
17 Jul 20196,735.806,766.406,721.206,764.006,764.00706,769,400
16 Jul 20196,746.206,759.606,735.806,735.806,735.80735,465,300
15 Jul 20196,787.306,787.306,734.006,746.206,746.20616,583,300
12 Jul 20196,805.806,806.706,779.906,788.806,788.80846,926,000
11 Jul 20196,777.706,818.406,776.806,805.806,805.80845,749,300
10 Jul 20196,750.106,803.006,750.106,777.706,777.70823,585,300
09 Jul 20196,757.406,764.206,727.506,750.106,750.10727,630,900
08 Jul 20196,821.906,831.806,757.406,757.406,757.40646,549,000
05 Jul 20196,800.906,850.106,797.906,831.806,831.80755,520,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...