^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 |
|---|---|---|---|---|---|---|
| 21 Aug. 2018 | 0.00 | 0.00 | 0.00 | 6,383.00 | 6,383.00 | - |
| 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 |
| 04 Jun. 2018 | 6,104.00 | 6,149.20 | 6,104.00 | 6,138.60 | 6,138.60 | 750,661,000 |
| 01 Jun. 2018 | 6,123.50 | 6,123.50 | 6,086.80 | 6,104.00 | 6,104.00 | 879,274,600 |
| 31 May 2018 | 6,093.80 | 6,132.40 | 6,093.80 | 6,123.50 | 6,123.50 | 1,238,942,500 |
| 30 May 2018 | 6,121.70 | 6,121.70 | 6,072.60 | 6,093.80 | 6,093.80 | 974,972,300 |
| 29 May 2018 | 6,113.60 | 6,132.90 | 6,104.60 | 6,121.70 | 6,121.70 | 753,634,700 |
| 28 May 2018 | 6,141.00 | 6,141.00 | 6,103.80 | 6,113.60 | 6,113.60 | 665,813,500 |
| 25 May 2018 | 6,144.10 | 6,145.20 | 6,123.60 | 6,141.00 | 6,141.00 | 866,687,700 |
| 24 May 2018 | 6,140.30 | 6,147.90 | 6,120.80 | 6,144.10 | 6,144.10 | 782,816,900 |
| 23 May 2018 | 6,149.90 | 6,163.90 | 6,135.30 | 6,140.30 | 6,140.30 | 773,447,800 |
| 22 May 2018 | 6,190.20 | 6,190.20 | 6,138.30 | 6,149.90 | 6,149.90 | 674,175,500 |
| 21 May 2018 | 6,190.90 | 6,200.80 | 6,176.20 | 6,190.20 | 6,190.20 | 675,667,800 |
| 18 May 2018 | 6,197.20 | 6,212.70 | 6,183.40 | 6,190.90 | 6,190.90 | 642,146,500 |
| 17 May 2018 | 6,208.10 | 6,220.50 | 6,181.90 | 6,197.20 | 6,197.20 | 798,175,500 |
| 16 May 2018 | 6,198.70 | 6,228.30 | 6,195.60 | 6,208.10 | 6,208.10 | 1,040,890,600 |
| 15 May 2018 | 6,235.00 | 6,245.90 | 6,198.70 | 6,198.70 | 6,198.70 | 811,287,000 |
| 14 May 2018 | 6,216.40 | 6,235.00 | 6,211.80 | 6,235.00 | 6,235.00 | 789,958,800 |
| 11 May 2018 | 6,215.90 | 6,238.70 | 6,215.90 | 6,216.40 | 6,216.40 | 744,645,700 |
| 10 May 2018 | 6,204.40 | 6,240.80 | 6,204.40 | 6,215.90 | 6,215.90 | 809,863,000 |
| 09 May 2018 | 6,183.20 | 6,208.70 | 6,175.50 | 6,204.40 | 6,204.40 | 815,122,800 |
| 08 May 2018 | 6,175.60 | 6,201.60 | 6,175.60 | 6,183.20 | 6,183.20 | 922,296,100 |
| 07 May 2018 | 6,155.40 | 6,201.30 | 6,155.40 | 6,175.60 | 6,175.60 | 666,953,300 |
| 04 May 2018 | 6,187.00 | 6,199.00 | 6,154.80 | 6,155.40 | 6,155.40 | 1,375,994,400 |
| 03 May 2018 | 6,136.70 | 6,197.90 | 6,136.70 | 6,187.00 | 6,187.00 | 1,165,215,700 |
| 02 May 2018 | 6,100.00 | 6,139.70 | 6,096.00 | 6,136.70 | 6,136.70 | 1,161,729,100 |
| 01 May 2018 | 6,071.60 | 6,107.50 | 6,067.90 | 6,100.00 | 6,100.00 | 956,190,200 |
| 30 Apr. 2018 | 6,042.90 | 6,079.30 | 6,036.10 | 6,071.60 | 6,071.60 | 852,284,800 |
| 27 Apr. 2018 | 6,003.00 | 6,042.90 | 6,003.00 | 6,042.90 | 6,042.90 | 841,907,600 |
| 26 Apr. 2018 | 6,009.20 | 6,027.60 | 5,996.40 | 6,003.00 | 6,003.00 | 983,899,700 |
| 24 Apr. 2018 | 5,976.00 | 6,015.70 | 5,970.00 | 6,009.40 | 6,009.40 | 932,775,500 |
| 23 Apr. 2018 | 5,964.40 | 5,986.60 | 5,964.40 | 5,976.00 | 5,976.00 | 674,547,500 |
| 20 Apr. 2018 | 5,976.40 | 5,979.90 | 5,957.90 | 5,964.40 | 5,964.40 | 720,445,400 |
| 19 Apr. 2018 | 5,956.30 | 5,996.30 | 5,956.30 | 5,976.40 | 5,976.40 | 1,198,623,400 |
| 18 Apr. 2018 | 5,934.30 | 5,959.20 | 5,934.30 | 5,956.30 | 5,956.30 | 706,697,000 |
| 17 Apr. 2018 | 5,933.00 | 5,962.80 | 5,933.00 | 5,934.30 | 5,934.30 | 630,529,200 |
| 16 Apr. 2018 | 5,924.70 | 5,959.20 | 5,924.70 | 5,933.00 | 5,933.00 | 827,766,600 |
| 13 Apr. 2018 | 5,911.40 | 5,940.00 | 5,911.40 | 5,924.70 | 5,924.70 | 910,540,200 |
| 12 Apr. 2018 | 5,925.80 | 5,932.20 | 5,898.10 | 5,911.40 | 5,911.40 | 931,988,700 |
| 11 Apr. 2018 | 5,951.80 | 5,958.20 | 5,922.40 | 5,925.80 | 5,925.80 | 1,027,759,500 |
| 10 Apr. 2018 | 5,904.70 | 5,951.80 | 5,883.70 | 5,951.80 | 5,951.80 | 1,283,770,700 |
| 09 Apr. 2018 | 5,886.90 | 5,911.20 | 5,868.90 | 5,904.70 | 5,904.70 | 882,821,500 |
| 06 Apr. 2018 | 5,888.00 | 5,897.20 | 5,860.80 | 5,886.90 | 5,886.90 | 590,627,300 |
| 05 Apr. 2018 | 5,863.70 | 5,905.30 | 5,863.70 | 5,888.00 | 5,888.00 | 616,981,700 |
| 04 Apr. 2018 | 5,859.10 | 5,870.30 | 5,836.20 | 5,863.70 | 5,863.70 | 797,284,400 |
| 03 Apr. 2018 | 5,868.90 | 5,873.10 | 5,834.00 | 5,859.10 | 5,859.10 | 784,069,100 |
| 29 Mar. 2018 | 5,899.20 | 5,912.40 | 5,861.90 | 5,868.90 | 5,868.90 | 950,131,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
