^AORD - ALL ORDINARIES

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Jan 20207,249.007,249.007,184.407,199.007,199.00-
22 Jan 20207,180.807,260.007,176.807,249.007,249.00842,809,800
21 Jan 20207,196.307,196.307,156.507,180.507,180.50666,390,800
20 Jan 20207,180.307,209.707,180.307,196.307,196.30628,185,500
17 Jan 20207,158.607,205.507,158.607,180.307,180.30695,642,900
16 Jan 20207,113.507,158.607,113.507,158.607,158.60747,003,100
15 Jan 20207,078.007,114.807,077.107,113.507,113.50789,195,700
14 Jan 20207,020.207,078.007,020.207,078.007,078.00783,235,300
13 Jan 20207,041.907,041.906,994.507,020.207,020.20528,770,000
10 Jan 20206,991.407,046.206,991.407,041.907,041.90668,912,000
09 Jan 20206,930.107,002.806,930.106,991.406,991.40721,662,200
08 Jan 20206,943.606,949.106,867.006,930.106,930.10758,447,000
07 Jan 20206,857.406,950.706,857.406,943.606,943.60598,462,700
06 Jan 20206,855.206,859.906,796.206,857.406,857.40638,835,300
03 Jan 20206,810.006,906.906,810.006,855.206,855.20546,775,500
02 Jan 20206,802.406,828.706,789.406,810.006,810.00406,074,000
31 Dec 20196,921.606,921.606,802.406,802.406,802.40418,258,800
30 Dec 20196,936.306,938.506,881.706,921.606,921.60429,175,600
27 Dec 20196,906.406,936.506,906.406,936.306,936.30421,032,800
24 Dec 20196,894.806,906.406,886.806,906.406,906.40331,006,600
23 Dec 20196,924.406,924.406,894.706,894.706,894.70564,109,300
20 Dec 20196,942.606,950.706,918.206,924.406,924.401,379,618,000
19 Dec 20196,957.006,980.206,929.906,942.606,942.601,051,325,600
18 Dec 20196,957.006,971.506,956.006,967.006,967.00292,183,300
17 Dec 20196,952.306,973.706,942.806,950.506,950.50867,159,400
16 Dec 20196,846.406,967.906,846.406,952.306,952.30954,447,800
13 Dec 20196,810.806,855.206,810.806,844.606,844.60901,055,000
12 Dec 20196,853.206,853.406,803.406,810.806,810.80852,431,600
11 Dec 20196,812.106,853.206,812.106,853.206,853.20830,075,800
10 Dec 20196,836.406,840.606,808.306,812.106,812.10631,803,700
09 Dec 20196,813.506,846.606,813.506,836.406,836.40689,011,700
06 Dec 20196,791.106,818.306,790.006,813.506,813.50693,454,300
05 Dec 20196,714.406,792.306,714.406,791.106,791.10785,578,200
04 Dec 20196,818.406,818.406,700.206,714.406,714.401,001,140,400
03 Dec 20196,965.306,965.306,810.006,818.406,818.40920,352,300
02 Dec 20196,948.006,990.406,943.206,965.306,965.30657,459,700
29 Nov 20196,965.606,996.006,948.006,948.006,948.00714,180,800
28 Nov 20196,950.606,979.706,950.606,965.606,965.60684,960,300
27 Nov 20196,889.806,951.206,889.806,950.606,950.60786,684,000
26 Nov 20196,835.606,899.306,835.606,889.806,889.801,411,376,700
25 Nov 20196,818.906,864.106,818.906,835.606,835.60725,706,600
22 Nov 20196,777.706,830.506,777.706,816.506,816.50697,426,700
21 Nov 20196,828.306,828.306,743.806,777.706,777.70892,480,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...