Australia markets close in 3 hours 8 minutes

ALL ORDINARIES (^AORD)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,535.80+32.30 (+0.43%)
As of 12:44PM AEDT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20227,503.507,538.307,503.507,535.807,535.80-
02 Dec 20227,554.007,554.007,495.907,503.507,503.501,048,548,600
01 Dec 20227,480.707,573.507,480.707,554.007,554.001,097,771,400
30 Nov 20227,442.007,487.607,412.407,480.707,480.702,598,364,400
29 Nov 20227,418.607,442.007,389.707,442.007,442.001,040,341,000
28 Nov 20227,447.607,447.607,405.307,418.607,418.601,139,148,500
25 Nov 20227,432.207,457.707,430.307,447.607,447.60873,891,000
24 Nov 20227,422.407,454.607,422.407,432.207,432.20879,576,300
23 Nov 20227,422.407,441.707,422.407,437.807,437.80150,812,800
22 Nov 20227,335.107,390.207,335.107,376.407,376.40981,003,100
21 Nov 20227,354.707,375.707,328.007,335.107,335.10938,386,900
18 Nov 20227,339.007,368.407,339.007,354.707,354.701,040,983,600
17 Nov 20227,327.407,352.107,313.207,339.007,339.001,002,227,100
16 Nov 20227,345.407,346.107,309.807,327.407,327.401,108,708,200
15 Nov 20227,350.207,350.207,316.407,345.407,345.401,244,563,100
14 Nov 20227,350.107,395.207,350.107,350.207,350.201,427,105,300
11 Nov 20227,145.707,364.307,145.707,350.107,350.101,692,634,000
10 Nov 20227,187.407,187.407,134.807,145.707,145.701,277,488,900
09 Nov 20227,150.107,198.307,150.107,187.407,187.401,142,537,300
08 Nov 20227,129.207,160.907,129.207,150.107,150.101,047,376,200
07 Nov 20227,089.307,143.007,089.307,129.207,129.20978,752,900
04 Nov 20227,050.607,091.007,022.807,089.307,089.30968,416,300
03 Nov 20227,177.807,177.807,011.407,050.607,050.601,019,166,400
02 Nov 20227,169.607,201.807,169.607,177.807,177.801,119,803,200
01 Nov 20227,054.807,169.607,051.307,169.607,169.601,006,353,400
31 Oct 20226,973.507,061.906,973.507,054.807,054.801,441,695,700
28 Oct 20227,042.307,042.306,964.106,973.506,973.501,075,045,500
27 Oct 20227,005.107,071.007,005.107,042.307,042.301,051,316,600
26 Oct 20226,993.707,038.706,993.707,005.107,005.101,116,079,900
25 Oct 20226,978.407,028.206,978.406,993.706,993.701,043,310,700
24 Oct 20226,869.907,022.006,869.906,978.406,978.40970,788,000
21 Oct 20226,918.706,918.706,859.606,869.906,869.901,082,377,200
20 Oct 20226,999.806,999.806,891.106,918.706,918.701,203,745,700
19 Oct 20226,976.207,020.806,974.806,999.806,999.801,000,878,600
18 Oct 20226,854.306,986.706,854.306,976.206,976.201,136,757,100
17 Oct 20226,948.606,948.606,832.606,854.306,854.30966,318,900
14 Oct 20226,834.506,962.406,834.506,948.606,948.60929,276,400
13 Oct 20226,842.306,876.506,833.806,834.506,834.50993,206,400
12 Oct 20226,844.306,866.406,828.606,842.306,842.301,020,376,700
11 Oct 20226,872.006,916.306,844.306,844.306,844.301,036,803,300
10 Oct 20226,975.406,975.406,854.106,872.006,872.00887,329,700
07 Oct 20227,033.507,033.506,976.106,976.106,976.10982,780,500
06 Oct 20227,030.607,041.207,001.607,033.507,033.501,100,789,600
05 Oct 20226,905.307,031.906,905.307,030.907,030.901,409,055,900
04 Oct 20226,656.406,905.306,656.406,905.306,905.301,318,025,200
03 Oct 20226,678.706,704.706,609.806,656.406,656.40928,463,600
30 Sept 20226,760.606,767.206,663.206,678.706,678.701,242,533,600
29 Sept 20226,659.806,798.006,659.806,760.606,760.601,115,645,400
28 Sept 20226,696.506,717.906,630.006,659.806,659.801,272,220,400
27 Sept 20226,667.506,710.306,667.506,696.506,696.501,329,216,000
26 Sept 20226,788.706,788.706,636.806,667.506,667.501,531,545,400
23 Sept 20226,921.406,929.206,756.606,788.706,788.701,380,999,200
21 Sept 20227,030.007,030.006,916.706,921.406,921.401,095,465,600
20 Sept 20226,948.607,035.906,948.607,030.007,030.00909,184,700
19 Sept 20226,975.206,988.106,945.406,948.606,948.601,052,601,500
16 Sept 20227,082.507,082.506,972.006,975.206,975.203,361,315,300
15 Sept 20227,071.807,120.607,071.807,082.507,082.501,461,945,300
14 Sept 20227,253.707,253.707,045.007,071.807,071.801,312,666,900
13 Sept 20227,208.207,258.007,208.207,253.707,253.701,275,128,600
12 Sept 20227,139.007,218.707,139.007,208.207,208.201,120,819,800
09 Sept 20227,085.307,142.207,085.307,139.007,139.001,337,890,400
08 Sept 20226,959.307,085.306,959.307,085.307,085.301,328,990,000
07 Sept 20227,055.907,055.906,947.106,959.306,959.301,335,366,400
06 Sept 20227,074.507,118.907,055.507,055.907,055.901,044,356,200
05 Sept 20227,056.307,082.207,044.907,074.507,074.501,053,774,900
02 Sept 20227,079.907,086.207,048.307,056.307,056.301,031,875,300
01 Sept 20227,226.107,226.107,075.707,079.907,079.901,239,740,800
31 Aug 20227,230.407,232.007,169.407,226.107,226.101,451,986,600
30 Aug 20227,193.407,251.507,193.407,230.407,230.401,174,489,600
29 Aug 20227,345.807,345.807,171.507,193.407,193.401,250,014,800
26 Aug 20227,291.907,368.907,291.907,345.807,345.801,125,334,000
25 Aug 20227,242.307,303.607,238.107,291.907,291.901,197,685,000
24 Aug 20227,199.207,255.607,199.207,242.307,242.301,292,622,900
23 Aug 20227,287.207,288.107,199.207,199.207,199.201,328,457,200
22 Aug 20227,358.707,358.707,269.907,287.207,287.201,098,173,500
19 Aug 20227,357.707,384.107,355.307,358.707,358.701,070,304,800
18 Aug 20227,381.107,381.107,327.807,357.707,357.701,227,197,800
17 Aug 20227,361.907,383.807,333.507,381.107,381.101,318,442,100
16 Aug 20227,324.907,386.407,324.907,361.907,361.901,107,517,700
15 Aug 20227,288.807,336.807,288.807,324.907,324.90999,824,100
12 Aug 20227,325.407,325.407,268.907,288.807,288.801,155,225,100
11 Aug 20227,238.707,331.007,238.707,325.407,325.401,239,173,200
10 Aug 20227,278.607,278.607,229.707,238.707,238.701,107,034,500
09 Aug 20227,259.507,283.807,252.607,278.607,278.601,334,521,800
08 Aug 20227,250.307,263.807,221.807,259.507,259.501,256,798,500
05 Aug 20227,207.507,251.007,203.407,250.307,250.301,029,660,100
04 Aug 20227,202.907,253.007,202.907,207.507,207.501,090,522,200
03 Aug 20227,216.407,216.407,134.907,202.907,202.901,023,422,800
02 Aug 20227,213.007,221.807,163.807,216.407,216.401,009,093,900
01 Aug 20227,173.807,216.007,173.807,213.007,213.001,068,854,500
29 July 20227,115.907,201.707,115.907,173.807,173.801,429,654,000
28 July 20227,038.107,117.007,038.107,115.907,115.901,219,893,300
27 July 20227,025.207,047.406,991.707,038.107,038.101,148,818,500
26 July 20227,006.407,032.306,998.107,025.207,025.201,101,076,900
25 July 20227,011.807,021.806,993.007,006.407,006.40881,205,800
22 July 20227,018.407,037.606,982.607,011.807,011.801,234,361,300
21 July 20226,975.207,018.406,968.307,018.407,018.401,232,997,200
20 July 20226,853.006,988.806,853.006,975.206,975.201,112,954,700
19 July 20226,888.006,895.106,843.006,853.006,853.00933,769,800
18 July 20226,798.006,888.006,798.006,888.006,888.00822,372,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...