^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 |
|---|---|---|---|---|---|---|
| 23 Oct. 2018 | 6,006.20 | 6,006.70 | 5,960.30 | 5,960.30 | 5,960.30 | - |
| 22 Oct. 2018 | 6,042.80 | 6,042.80 | 5,990.50 | 6,006.20 | 6,006.20 | 638,148,000 |
| 19 Oct. 2018 | 6,050.10 | 6,050.10 | 5,990.90 | 6,042.80 | 6,042.80 | 678,252,800 |
| 18 Oct. 2018 | 6,047.10 | 6,050.30 | 6,023.30 | 6,050.10 | 6,050.10 | 716,662,400 |
| 17 Oct. 2018 | 5,977.80 | 6,049.50 | 5,977.80 | 6,047.10 | 6,047.10 | 725,261,900 |
| 16 Oct. 2018 | 5,948.00 | 5,989.60 | 5,948.00 | 5,977.80 | 5,977.80 | 771,378,900 |
| 15 Oct. 2018 | 6,006.60 | 6,006.60 | 5,909.70 | 5,948.00 | 5,948.00 | 821,892,000 |
| 12 Oct. 2018 | 5,993.50 | 6,013.70 | 5,954.20 | 6,006.60 | 6,006.60 | 1,159,380,600 |
| 11 Oct. 2018 | 6,163.80 | 6,163.80 | 5,993.40 | 5,993.50 | 5,993.50 | 1,302,085,700 |
| 10 Oct. 2018 | 6,155.50 | 6,171.40 | 6,138.40 | 6,163.80 | 6,163.80 | 886,410,300 |
| 09 Oct. 2018 | 6,218.60 | 6,220.00 | 6,149.10 | 6,155.50 | 6,155.50 | 913,587,500 |
| 08 Oct. 2018 | 6,293.90 | 6,293.90 | 6,218.60 | 6,218.60 | 6,218.60 | 695,149,800 |
| 05 Oct. 2018 | 6,293.90 | 6,314.30 | 6,277.80 | 6,301.10 | 6,301.10 | 675,249,400 |
| 04 Oct. 2018 | 6,265.20 | 6,312.80 | 6,265.20 | 6,293.90 | 6,293.90 | 947,218,500 |
| 03 Oct. 2018 | 6,245.80 | 6,270.00 | 6,245.80 | 6,265.20 | 6,265.20 | 762,935,200 |
| 02 Oct. 2018 | 6,292.70 | 6,300.10 | 6,241.00 | 6,245.80 | 6,245.80 | 802,614,000 |
| 01 Oct. 2018 | 6,325.50 | 6,325.50 | 6,276.00 | 6,292.70 | 6,292.70 | 433,227,200 |
| 28 Sep. 2018 | 6,299.30 | 6,348.40 | 6,299.30 | 6,325.50 | 6,325.50 | 949,125,800 |
| 27 Sep. 2018 | 6,307.80 | 6,312.70 | 6,296.50 | 6,299.30 | 6,299.30 | 1,271,189,100 |
| 26 Sep. 2018 | 6,299.10 | 6,325.30 | 6,299.00 | 6,307.80 | 6,307.80 | 802,728,600 |
| 25 Sep. 2018 | 6,299.50 | 6,306.20 | 6,280.90 | 6,299.10 | 6,299.10 | 850,203,600 |
| 24 Sep. 2018 | 6,305.40 | 6,306.40 | 6,281.10 | 6,299.50 | 6,299.50 | 741,909,500 |
| 21 Sep. 2018 | 6,276.90 | 6,315.70 | 6,276.90 | 6,305.40 | 6,305.40 | 1,496,659,900 |
| 20 Sep. 2018 | 6,297.00 | 6,303.20 | 6,270.00 | 6,276.90 | 6,276.90 | 1,071,196,200 |
| 19 Sep. 2018 | 6,269.50 | 6,303.60 | 6,269.50 | 6,297.00 | 6,297.00 | 914,163,600 |
| 18 Sep. 2018 | 6,293.90 | 6,293.90 | 6,257.90 | 6,269.50 | 6,269.50 | 802,634,900 |
| 17 Sep. 2018 | 6,275.50 | 6,302.30 | 6,255.10 | 6,293.90 | 6,293.90 | 747,286,500 |
| 14 Sep. 2018 | 6,239.90 | 6,283.80 | 6,239.90 | 6,276.30 | 6,276.30 | 735,360,500 |
| 13 Sep. 2018 | 6,283.90 | 6,283.90 | 6,238.80 | 6,239.90 | 6,239.90 | 813,646,900 |
| 12 Sep. 2018 | 6,287.60 | 6,288.90 | 6,263.10 | 6,283.90 | 6,283.90 | 773,179,100 |
| 11 Sep. 2018 | 6,249.70 | 6,291.10 | 6,247.90 | 6,287.60 | 6,287.60 | 737,145,100 |
| 10 Sep. 2018 | 6,252.30 | 6,262.30 | 6,233.60 | 6,249.70 | 6,249.70 | 621,015,600 |
| 07 Sep. 2018 | 6,267.80 | 6,267.80 | 6,211.60 | 6,252.30 | 6,252.30 | 716,402,100 |
| 06 Sep. 2018 | 6,339.20 | 6,339.20 | 6,259.00 | 6,267.80 | 6,267.80 | 880,060,500 |
| 05 Sep. 2018 | 6,398.40 | 6,398.40 | 6,339.20 | 6,339.20 | 6,339.20 | 926,336,200 |
| 04 Sep. 2018 | 6,416.50 | 6,421.00 | 6,384.60 | 6,398.90 | 6,398.90 | 666,899,200 |
| 03 Sep. 2018 | 6,427.80 | 6,441.30 | 6,416.50 | 6,416.50 | 6,416.50 | 641,852,100 |
| 31 Aug. 2018 | 6,460.50 | 6,463.50 | 6,427.80 | 6,427.80 | 6,427.80 | 1,010,913,300 |
| 30 Aug. 2018 | 6,457.00 | 6,481.30 | 6,457.00 | 6,460.50 | 6,460.50 | 872,040,700 |
| 29 Aug. 2018 | 6,413.60 | 6,457.00 | 6,412.50 | 6,457.00 | 6,457.00 | 1,054,762,000 |
| 28 Aug. 2018 | 6,381.10 | 6,427.30 | 6,381.10 | 6,413.60 | 6,413.60 | 914,512,200 |
| 27 Aug. 2018 | 6,357.90 | 6,382.10 | 6,344.90 | 6,381.10 | 6,381.10 | 778,578,700 |
| 24 Aug. 2018 | 6,360.30 | 6,384.40 | 6,350.60 | 6,357.90 | 6,357.90 | 1,112,772,600 |
| 23 Aug. 2018 | 6,373.80 | 6,385.70 | 6,359.30 | 6,360.30 | 6,360.30 | 1,085,950,300 |
| 22 Aug. 2018 | 6,383.00 | 6,383.00 | 6,353.60 | 6,373.80 | 6,373.80 | 936,894,500 |
| 21 Aug. 2018 | 6,435.10 | 6,436.50 | 6,375.00 | 6,383.00 | 6,383.00 | 701,247,000 |
| 20 Aug. 2018 | 6,425.80 | 6,447.30 | 6,425.80 | 6,435.10 | 6,435.10 | 867,087,100 |
| 17 Aug. 2018 | 6,412.60 | 6,433.90 | 6,404.70 | 6,426.20 | 6,426.20 | 790,706,800 |
| 16 Aug. 2018 | 6,415.70 | 6,416.50 | 6,369.80 | 6,412.60 | 6,412.60 | 995,114,200 |
| 15 Aug. 2018 | 6,386.20 | 6,415.70 | 6,363.30 | 6,415.70 | 6,415.70 | 827,103,100 |
| 14 Aug. 2018 | 6,341.30 | 6,394.40 | 6,341.30 | 6,386.20 | 6,386.20 | 740,686,000 |
| 13 Aug. 2018 | 6,366.60 | 6,368.10 | 6,330.40 | 6,341.30 | 6,341.30 | 611,949,300 |
| 10 Aug. 2018 | 6,383.60 | 6,394.60 | 6,365.30 | 6,366.80 | 6,366.80 | 599,945,300 |
| 09 Aug. 2018 | 6,354.90 | 6,398.20 | 6,346.90 | 6,383.60 | 6,383.60 | 740,454,800 |
| 08 Aug. 2018 | 6,340.80 | 6,365.50 | 6,340.80 | 6,354.90 | 6,354.90 | 791,031,500 |
| 07 Aug. 2018 | 6,359.00 | 6,359.00 | 6,333.30 | 6,340.80 | 6,340.80 | 796,079,000 |
| 06 Aug. 2018 | 6,326.40 | 6,372.70 | 6,326.40 | 6,359.00 | 6,359.00 | 541,106,400 |
| 03 Aug. 2018 | 6,327.70 | 6,358.90 | 6,323.00 | 6,326.40 | 6,326.40 | 981,904,900 |
| 02 Aug. 2018 | 6,362.10 | 6,363.50 | 6,327.70 | 6,327.70 | 6,327.70 | 1,012,063,300 |
| 01 Aug. 2018 | 6,366.20 | 6,379.30 | 6,357.80 | 6,362.10 | 6,362.10 | 660,391,300 |
| 31 Jul. 2018 | 6,368.80 | 6,386.10 | 6,358.90 | 6,366.20 | 6,366.20 | 761,182,900 |
| 30 Jul. 2018 | 6,388.80 | 6,391.50 | 6,352.60 | 6,368.80 | 6,368.80 | 604,176,900 |
| 27 Jul. 2018 | 6,337.60 | 6,394.30 | 6,337.60 | 6,391.50 | 6,391.50 | 926,499,300 |
| 26 Jul. 2018 | 6,341.70 | 6,345.10 | 6,310.50 | 6,337.60 | 6,337.60 | 846,643,300 |
| 25 Jul. 2018 | 6,355.20 | 6,366.90 | 6,333.10 | 6,341.70 | 6,341.70 | 750,235,200 |
| 24 Jul. 2018 | 6,320.10 | 6,358.50 | 6,320.10 | 6,355.20 | 6,355.20 | 657,821,300 |
| 23 Jul. 2018 | 6,377.40 | 6,377.40 | 6,319.10 | 6,320.10 | 6,320.10 | 585,870,400 |
| 20 Jul. 2018 | 6,355.00 | 6,387.40 | 6,347.80 | 6,377.40 | 6,377.40 | 646,845,400 |
| 19 Jul. 2018 | 6,329.10 | 6,363.70 | 6,329.10 | 6,355.00 | 6,355.00 | 714,676,200 |
| 18 Jul. 2018 | 6,288.40 | 6,340.70 | 6,288.40 | 6,329.10 | 6,329.10 | 678,114,500 |
| 17 Jul. 2018 | 6,326.70 | 6,326.70 | 6,285.70 | 6,288.40 | 6,288.40 | 681,787,000 |
| 16 Jul. 2018 | 6,351.20 | 6,358.70 | 6,320.90 | 6,326.70 | 6,326.70 | 547,729,600 |
| 13 Jul. 2018 | 6,349.80 | 6,368.10 | 6,334.80 | 6,351.90 | 6,351.90 | 623,786,400 |
| 12 Jul. 2018 | 6,300.20 | 6,360.40 | 6,295.10 | 6,349.80 | 6,349.80 | 896,670,600 |
| 11 Jul. 2018 | 6,342.80 | 6,342.80 | 6,296.20 | 6,300.20 | 6,300.20 | 650,889,900 |
| 10 Jul. 2018 | 6,366.40 | 6,386.70 | 6,342.50 | 6,342.80 | 6,342.80 | 642,544,200 |
| 09 Jul. 2018 | 6,355.70 | 6,383.30 | 6,355.70 | 6,366.40 | 6,366.40 | 614,960,000 |
| 06 Jul. 2018 | 6,302.90 | 6,357.40 | 6,302.90 | 6,355.70 | 6,355.70 | 734,103,000 |
| 05 Jul. 2018 | 6,273.70 | 6,306.00 | 6,272.00 | 6,302.90 | 6,302.90 | 688,269,000 |
| 04 Jul. 2018 | 6,302.80 | 6,306.00 | 6,265.20 | 6,273.70 | 6,273.70 | 760,193,600 |
| 03 Jul. 2018 | 6,273.30 | 6,310.00 | 6,273.30 | 6,302.80 | 6,302.80 | 725,921,400 |
| 02 Jul. 2018 | 6,289.70 | 6,315.50 | 6,273.30 | 6,273.30 | 6,273.30 | 700,901,700 |
| 29 Jun. 2018 | 6,305.80 | 6,322.10 | 6,289.70 | 6,289.70 | 6,289.70 | 945,344,200 |
| 28 Jun. 2018 | 6,290.50 | 6,310.50 | 6,273.40 | 6,305.80 | 6,305.80 | 858,838,700 |
| 27 Jun. 2018 | 6,292.10 | 6,311.30 | 6,286.10 | 6,290.50 | 6,290.50 | 833,964,100 |
| 26 Jun. 2018 | 6,308.70 | 6,308.70 | 6,259.30 | 6,292.10 | 6,292.10 | 838,508,500 |
| 25 Jun. 2018 | 6,322.50 | 6,347.50 | 6,302.80 | 6,308.70 | 6,308.70 | 846,878,100 |
| 22 Jun. 2018 | 6,332.90 | 6,341.60 | 6,314.50 | 6,322.10 | 6,322.10 | 854,836,300 |
| 21 Jun. 2018 | 6,274.60 | 6,347.80 | 6,274.60 | 6,332.90 | 6,332.90 | 1,482,337,500 |
| 20 Jun. 2018 | 6,208.90 | 6,274.60 | 6,208.90 | 6,274.60 | 6,274.60 | 989,495,300 |
| 19 Jun. 2018 | 6,212.80 | 6,253.30 | 6,208.80 | 6,208.90 | 6,208.90 | 937,565,600 |
| 18 Jun. 2018 | 6,205.30 | 6,222.40 | 6,195.60 | 6,212.80 | 6,212.80 | 952,869,500 |
| 15 Jun. 2018 | 6,129.60 | 6,211.20 | 6,129.60 | 6,205.30 | 6,205.30 | 1,487,521,300 |
| 14 Jun. 2018 | 6,133.10 | 6,144.70 | 6,118.80 | 6,129.60 | 6,129.60 | 1,117,865,600 |
| 13 Jun. 2018 | 6,164.80 | 6,164.80 | 6,121.50 | 6,133.10 | 6,133.10 | 939,592,800 |
| 12 Jun. 2018 | 6,156.80 | 6,173.90 | 6,153.80 | 6,164.80 | 6,164.80 | 1,617,021,300 |
| 08 Jun. 2018 | 6,169.40 | 6,172.80 | 6,153.20 | 6,156.80 | 6,156.80 | 1,920,946,100 |
| 07 Jun. 2018 | 6,137.40 | 6,181.80 | 6,137.40 | 6,169.40 | 6,169.40 | 2,866,711,200 |
| 06 Jun. 2018 | 6,108.50 | 6,138.30 | 6,108.50 | 6,137.40 | 6,137.40 | 995,302,600 |
| 05 Jun. 2018 | 6,138.60 | 6,138.60 | 6,097.00 | 6,108.50 | 6,108.50 | 932,237,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
