Australia markets closed

ALL ORDINARIES (^AORD)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6,403.10+6.30 (+0.10%)
At close: 5:19PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20206,396.806,418.006,392.606,403.106,403.10-
20 Oct 20206,435.606,447.006,392.606,396.806,396.80936,374,900
19 Oct 20206,385.006,455.606,385.006,435.606,435.60760,556,000
16 Oct 20206,414.206,424.406,373.106,385.006,385.00956,985,100
15 Oct 20206,387.406,439.006,387.406,414.206,414.20956,503,900
14 Oct 20206,400.206,404.706,380.206,387.406,387.40919,030,300
13 Oct 20206,343.106,418.506,343.106,400.206,400.20922,878,100
12 Oct 20206,312.506,343.106,306.206,343.106,343.10796,573,900
09 Oct 20206,305.806,335.806,293.806,312.506,312.50879,068,000
08 Oct 20206,239.606,328.506,239.606,305.806,305.80964,449,100
07 Oct 20206,164.206,247.106,149.206,239.606,239.60918,613,900
06 Oct 20206,135.106,167.506,110.406,164.206,164.20957,832,800
05 Oct 20205,983.206,136.505,983.206,135.106,135.10604,950,200
02 Oct 20206,069.406,069.405,970.305,983.205,983.201,107,436,800
01 Oct 20206,009.306,111.306,009.306,069.406,069.40849,277,000
30 Sep 20206,141.406,141.406,009.306,009.306,009.301,246,864,300
29 Sep 20206,134.906,181.606,124.006,141.506,141.50920,763,000
28 Sep 20206,140.506,157.406,121.806,134.906,134.90821,559,600
25 Sep 20206,056.506,149.406,056.506,140.506,140.50932,064,200
24 Sep 20206,111.306,111.306,009.906,056.506,056.501,026,257,600
23 Sep 20205,973.506,120.205,973.506,111.306,111.301,178,934,600
22 Sep 20206,013.506,013.505,951.305,973.505,973.501,244,941,200
21 Sep 20206,057.606,060.506,000.106,013.506,013.501,038,976,300
18 Sep 20206,069.206,108.706,054.306,057.606,057.602,400,240,000
17 Sep 20206,146.906,147.306,069.206,069.206,069.201,302,431,700
16 Sep 20206,079.306,149.106,079.306,146.906,146.901,202,550,400
15 Sep 20206,078.506,100.306,068.806,079.306,079.301,164,963,200
14 Sep 20206,038.906,081.306,038.906,078.506,078.50981,785,100
11 Sep 20206,090.006,090.006,015.906,038.906,038.90928,193,000
10 Sep 20206,058.906,139.806,058.406,090.006,090.001,075,075,600
09 Sep 20206,190.206,190.206,032.506,058.906,058.901,139,450,500
08 Sep 20206,129.906,210.506,129.906,190.206,190.201,001,584,400
07 Sep 20206,108.806,144.806,054.606,129.906,129.90895,983,900
04 Sep 20206,301.006,301.006,102.006,108.806,108.801,162,597,700
03 Sep 20206,251.806,316.206,251.806,301.006,301.001,124,779,200
02 Sep 20206,143.206,263.306,143.206,251.806,251.801,319,115,800
01 Sep 20206,245.906,245.906,097.006,143.206,143.201,332,413,100
31 Aug 20206,262.506,277.406,245.906,245.906,245.901,452,041,900
28 Aug 20206,310.606,310.606,242.306,260.806,260.801,236,917,000
27 Aug 20206,294.506,342.606,294.506,310.606,310.601,373,712,600
26 Aug 20206,331.106,331.106,258.906,294.506,294.501,336,691,700
25 Aug 20206,300.306,369.906,300.306,332.006,332.001,355,633,800
24 Aug 20206,270.706,305.606,262.206,300.306,300.301,433,187,700
21 Aug 20206,271.706,319.106,262.306,270.706,270.701,149,851,000
20 Aug 20206,314.106,314.106,250.806,271.706,271.701,209,701,800
19 Aug 20206,268.706,339.406,268.706,314.106,314.101,220,153,500
18 Aug 20206,218.506,283.606,218.506,268.706,268.701,218,229,800
17 Aug 20206,218.506,218.506,218.506,218.506,218.50-
14 Aug 20206,223.906,271.906,223.906,261.706,261.701,048,848,800
13 Aug 20206,257.006,286.706,209.406,223.906,223.901,169,069,000
12 Aug 20206,272.106,282.206,228.106,257.006,257.001,179,687,200
11 Aug 20206,247.106,319.706,247.106,272.106,272.101,066,833,700
10 Aug 20206,247.106,247.106,247.106,247.106,247.10-
07 Aug 20206,180.306,180.306,133.406,144.906,144.90935,627,400
06 Aug 20206,135.906,186.706,135.906,180.306,180.301,020,000,000
05 Aug 20206,166.506,166.506,099.506,135.906,135.90962,380,000
04 Aug 20206,053.906,188.706,053.906,166.506,166.50991,362,900
03 Aug 20206,058.306,075.205,992.406,053.906,053.901,040,000,000
31 Jul 20206,177.506,177.506,023.606,058.306,058.301,237,147,200
30 Jul 20206,128.006,191.606,128.006,177.506,177.50992,770,000
29 Jul 20206,146.806,174.206,122.006,128.006,128.00993,650,000
28 Jul 20206,169.606,239.806,146.306,146.806,146.801,396,454,500
27 Jul 20206,148.006,170.906,138.906,169.606,169.60948,324,400
24 Jul 20206,213.906,213.906,132.806,148.006,148.00856,041,300
23 Jul 20206,213.906,213.906,213.906,213.906,213.90-
22 Jul 20206,268.806,268.806,173.306,192.606,192.601,008,566,000
21 Jul 20206,112.306,272.306,112.306,268.806,268.801,119,674,300
20 Jul 20206,144.906,151.006,100.706,112.306,112.30827,954,200
17 Jul 20206,123.006,155.706,108.606,144.906,144.90872,182,500
16 Jul 20206,160.406,186.406,102.506,123.006,123.001,004,128,000
15 Jul 20206,045.506,160.406,045.506,160.406,160.401,004,062,900
14 Jul 20206,089.306,089.306,025.606,045.506,045.501,001,571,600
13 Jul 20206,116.306,124.706,036.406,089.306,089.301,085,361,300
10 Jul 20206,074.906,076.506,017.006,036.306,036.30934,589,100
09 Jul 20206,034.306,117.906,034.306,074.906,074.901,079,136,400
08 Jul 20206,126.706,131.306,034.306,034.306,034.301,158,604,100
07 Jul 20206,125.906,192.906,118.406,126.706,126.701,148,699,700
06 Jul 20206,163.706,186.806,125.906,125.906,125.90899,893,500
03 Jul 20206,142.306,209.306,128.806,163.706,163.70981,157,500
02 Jul 20206,041.006,144.206,041.006,142.306,142.301,218,556,400
01 Jul 20206,001.306,063.306,000.406,041.006,041.001,150,631,300
30 Jun 20205,915.606,057.305,915.606,001.306,001.301,488,430,600
29 Jun 20206,011.806,011.805,875.505,915.605,915.601,126,709,400
26 Jun 20205,928.006,021.205,928.006,011.806,011.801,354,586,600
25 Jun 20206,081.606,081.605,928.005,928.005,928.001,450,842,200
24 Jun 20206,069.306,107.906,057.406,081.606,081.601,535,707,900
23 Jun 20206,058.006,118.105,996.606,069.306,069.301,429,935,200
22 Jun 20206,061.606,085.005,998.006,058.006,058.001,260,127,000
19 Jun 20206,051.906,125.906,051.906,061.606,061.602,713,131,700
18 Jun 20206,109.106,109.106,005.106,051.906,051.901,548,327,400
17 Jun 20206,058.106,109.206,049.506,109.106,109.101,402,229,200
16 Jun 20205,830.006,088.905,830.006,058.106,058.101,518,264,700
15 Jun 20205,959.905,975.705,830.005,830.005,830.001,548,717,100
12 Jun 20206,079.506,079.505,862.605,959.905,959.902,081,144,700
11 Jun 20206,269.306,269.306,070.006,079.506,079.501,652,638,800
10 Jun 20206,262.906,300.606,210.106,269.306,269.301,515,742,600
09 Jun 20206,116.506,314.606,116.506,262.906,262.901,981,579,000
05 Jun 20206,112.006,134.906,082.706,116.506,116.501,417,835,800
04 Jun 20206,064.906,159.506,062.706,112.006,112.001,963,276,800
03 Jun 20205,960.106,067.305,960.106,064.906,064.901,667,446,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...