Australia markets closed

ALL ORDINARIES (^AORD)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,252.30+2.00 (+0.03%)
At close: 5:14PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20217,250.307,252.307,221.607,252.307,252.30868,183,700
08 Apr 20217,177.407,260.607,177.407,250.307,250.30916,138,900
07 Apr 20217,133.907,182.907,133.907,177.407,177.40955,136,300
06 Apr 20217,064.207,158.307,064.207,133.907,133.90850,836,300
01 Apr 20217,017.007,065.507,015.207,064.207,064.20766,867,600
31 Mar 20216,969.807,088.206,969.807,017.007,017.001,056,427,000
30 Mar 20217,036.407,068.706,969.606,969.806,969.80838,985,700
29 Mar 20217,063.107,100.207,030.507,036.407,036.40822,782,000
26 Mar 20217,022.607,071.307,022.607,063.107,063.10864,029,900
25 Mar 20217,013.907,036.807,003.207,022.607,022.60880,689,100
24 Mar 20216,986.607,034.906,974.207,013.907,013.90856,818,600
23 Mar 20216,995.007,028.606,981.906,986.606,986.60891,739,800
22 Mar 20216,959.607,006.006,938.506,995.006,995.00902,505,300
19 Mar 20217,003.607,003.606,925.206,959.606,959.602,123,517,100
18 Mar 20217,048.007,061.907,002.407,003.607,003.601,041,932,700
17 Mar 20217,079.007,079.007,016.607,048.007,048.00854,597,300
16 Mar 20217,019.107,109.407,014.907,079.007,079.00923,276,300
15 Mar 20217,014.607,036.706,976.107,019.107,019.10819,830,300
12 Mar 20216,952.907,025.406,952.907,014.607,014.60779,523,700
11 Mar 20216,947.206,992.006,885.106,952.906,952.90906,895,000
10 Mar 20217,000.407,038.606,947.206,947.206,947.201,084,123,800
09 Mar 20216,971.607,033.706,971.607,000.407,000.401,034,324,600
08 Mar 20216,943.007,069.306,943.006,971.606,971.60877,288,400
05 Mar 20217,000.607,000.606,887.706,943.006,943.001,111,169,100
04 Mar 20217,067.907,067.906,950.207,000.607,000.601,070,361,800
03 Mar 20217,009.907,068.407,009.907,067.907,067.90952,105,900
02 Mar 20217,042.707,119.207,009.907,009.907,009.901,110,036,500
01 Mar 20216,940.607,043.506,931.207,042.707,042.701,130,707,300
26 Feb 20217,105.707,105.706,921.906,940.606,940.601,424,888,600
25 Feb 20217,049.407,127.607,049.407,105.707,105.701,113,993,600
24 Feb 20217,110.807,110.807,035.407,049.407,049.401,041,173,300
23 Feb 20217,061.607,110.807,041.607,110.807,110.801,170,486,300
22 Feb 20217,064.007,098.207,053.907,061.607,061.60982,868,000
19 Feb 20217,155.507,156.907,039.207,064.007,064.001,006,170,100
18 Feb 20217,158.807,187.407,143.007,155.507,155.501,088,000,800
17 Feb 20217,189.307,207.707,134.807,158.807,158.801,128,404,100
16 Feb 20217,149.707,194.707,149.707,189.307,189.30948,373,000
15 Feb 20217,081.307,162.807,081.307,149.707,149.70848,328,500
12 Feb 20217,122.107,127.507,076.107,081.307,081.30668,096,600
11 Feb 20217,133.807,150.407,114.807,122.107,122.10774,732,000
10 Feb 20217,102.107,144.707,102.107,133.807,133.80807,840,600
09 Feb 20217,160.807,181.507,102.107,102.107,102.10902,599,400
08 Feb 20217,112.907,181.207,112.907,160.807,160.80799,051,100
05 Feb 20217,037.907,120.907,037.907,112.907,112.90824,492,500
04 Feb 20217,090.907,098.407,029.407,037.907,037.90812,096,400
03 Feb 20217,027.507,116.407,027.507,090.907,090.90990,657,200
02 Feb 20216,922.807,038.806,922.807,027.507,027.50909,143,900
01 Feb 20216,870.906,933.306,770.806,922.806,922.801,003,009,400
29 Jan 20216,917.607,001.406,849.506,870.906,870.901,234,493,600
28 Jan 20217,060.207,060.206,867.006,917.606,917.601,100,983,700
27 Jan 20217,111.407,111.407,046.007,060.207,060.201,025,612,700
25 Jan 20217,078.907,118.607,078.907,111.407,111.40654,733,700
22 Jan 20217,107.107,108.207,072.907,078.907,078.90967,317,000
21 Jan 20217,051.007,113.607,051.007,107.107,107.10998,445,800
20 Jan 20217,015.007,064.407,015.007,051.007,051.00833,932,500
19 Jan 20216,935.407,019.206,935.407,015.007,015.00746,872,000
18 Jan 20216,986.006,986.006,923.406,935.406,935.40695,258,900
15 Jan 20216,982.707,019.906,982.706,986.806,986.80856,153,100
14 Jan 20216,953.906,991.306,936.206,982.706,982.70803,167,300
13 Jan 20216,939.106,958.206,924.806,953.906,953.90846,851,900
12 Jan 20216,959.506,992.306,939.106,939.106,939.10729,830,200
11 Jan 20217,024.207,027.006,952.706,959.506,959.50783,774,600
08 Jan 20216,980.507,024.206,980.507,024.207,024.20766,250,700
07 Jan 20216,881.407,002.106,881.406,980.506,980.50889,453,100
06 Jan 20216,955.706,959.106,864.806,881.406,881.40840,514,300
05 Jan 20216,953.706,955.706,904.706,955.706,955.70828,769,600
04 Jan 20216,850.606,953.706,850.606,953.706,953.70664,272,900
31 Dec 20206,942.906,943.306,850.606,850.606,850.60476,277,500
30 Dec 20206,962.106,962.106,889.506,942.906,942.90595,004,800
29 Dec 20206,917.506,978.806,917.506,962.106,962.10671,628,800
24 Dec 20206,892.606,953.606,892.606,917.506,917.50418,443,800
23 Dec 20206,845.506,910.706,845.506,892.606,892.60694,790,500
22 Dec 20206,920.006,920.006,831.306,845.506,845.50854,750,800
21 Dec 20206,924.106,926.006,883.406,920.006,920.00857,593,500
18 Dec 20207,000.107,009.706,924.106,924.106,924.102,012,087,600
17 Dec 20206,916.707,000.106,916.707,000.107,000.101,150,285,100
16 Dec 20206,866.706,954.606,866.706,916.706,916.701,008,902,400
15 Dec 20206,900.306,900.306,857.506,866.706,866.701,004,612,800
14 Dec 20206,886.406,932.906,886.406,900.306,900.30862,867,600
11 Dec 20206,917.106,921.906,874.006,886.406,886.40993,423,100
10 Dec 20206,965.406,965.406,912.506,917.106,917.101,011,392,500
09 Dec 20206,922.206,980.006,922.206,965.406,965.40890,192,000
08 Dec 20206,908.906,933.206,894.706,922.206,922.201,096,358,500
07 Dec 20206,874.806,948.006,874.806,908.906,908.90955,908,900
04 Dec 20206,847.306,879.406,846.406,865.306,865.30872,833,200
03 Dec 20206,811.306,861.706,811.306,847.306,847.30986,919,400
02 Dec 20206,812.206,840.806,784.406,811.306,811.301,024,029,300
01 Dec 20206,742.106,833.806,732.606,812.206,812.20993,594,700
30 Nov 20206,816.806,860.806,742.106,742.106,742.101,642,592,500
27 Nov 20206,848.806,848.806,803.506,816.806,816.80758,846,100
26 Nov 20206,888.206,893.506,848.106,848.806,848.80958,479,300
25 Nov 20206,855.506,923.106,855.506,888.206,888.201,408,672,100
24 Nov 20206,772.006,870.906,772.006,855.506,855.501,287,361,300
23 Nov 20206,772.006,845.206,772.006,841.106,841.10209,934,000
20 Nov 20206,742.706,762.206,735.006,739.906,739.90967,910,000
19 Nov 20206,726.506,742.706,695.406,742.706,742.701,064,496,900
18 Nov 20206,697.806,738.306,694.506,726.506,726.501,131,807,800
17 Nov 20206,687.006,730.106,687.006,697.806,697.801,397,418,000
16 Nov 20206,609.306,690.106,609.306,687.006,687.0076,472,000
13 Nov 20206,619.606,619.606,581.606,609.306,609.30940,930,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...