ALL ORDINARIES (^AORD)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,516.30-108.00 (-1.42%)
As of 11:04AM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2021 | 7,624.30 | 7,624.30 | 7,498.10 | 7,516.30 | 7,516.30 | - |
| 18 June 2021 | 7,600.50 | 7,652.50 | 7,580.40 | 7,624.30 | 7,624.30 | 1,841,672,800 |
| 17 June 2021 | 7,633.40 | 7,633.40 | 7,583.60 | 7,600.50 | 7,600.50 | 1,114,474,600 |
| 16 June 2021 | 7,633.00 | 7,655.90 | 7,620.60 | 7,633.40 | 7,633.40 | 999,010,500 |
| 15 June 2021 | 7,577.20 | 7,653.10 | 7,577.20 | 7,633.00 | 7,633.00 | 1,019,713,200 |
| 11 June 2021 | 7,558.80 | 7,593.40 | 7,537.20 | 7,577.20 | 7,577.20 | 921,304,200 |
| 10 June 2021 | 7,522.00 | 7,569.70 | 7,517.70 | 7,558.80 | 7,558.80 | 998,544,500 |
| 09 June 2021 | 7,542.30 | 7,586.80 | 7,522.00 | 7,522.00 | 7,522.00 | 976,722,000 |
| 08 June 2021 | 7,531.60 | 7,567.10 | 7,519.20 | 7,542.30 | 7,542.30 | 896,362,400 |
| 07 June 2021 | 7,543.30 | 7,561.20 | 7,520.20 | 7,531.60 | 7,531.60 | 798,863,600 |
| 04 June 2021 | 7,510.70 | 7,548.20 | 7,491.30 | 7,543.30 | 7,543.30 | 992,577,900 |
| 03 June 2021 | 7,468.90 | 7,530.20 | 7,468.90 | 7,510.70 | 7,510.70 | 1,000,423,900 |
| 02 June 2021 | 7,392.10 | 7,469.60 | 7,392.10 | 7,468.90 | 7,468.90 | 976,864,500 |
| 01 June 2021 | 7,406.70 | 7,411.20 | 7,366.80 | 7,392.10 | 7,392.10 | 760,949,300 |
| 31 May 2021 | 7,424.00 | 7,448.30 | 7,402.20 | 7,406.70 | 7,406.70 | 912,032,100 |
| 28 May 2021 | 7,344.00 | 7,431.40 | 7,344.00 | 7,424.00 | 7,424.00 | 1,085,086,100 |
| 27 May 2021 | 7,331.60 | 7,365.70 | 7,322.70 | 7,344.00 | 7,344.00 | 2,203,539,800 |
| 26 May 2021 | 7,349.10 | 7,374.40 | 7,325.20 | 7,331.60 | 7,331.60 | 886,004,200 |
| 25 May 2021 | 7,276.00 | 7,349.10 | 7,276.00 | 7,349.10 | 7,349.10 | 821,401,200 |
| 24 May 2021 | 7,265.30 | 7,296.50 | 7,245.80 | 7,276.00 | 7,276.00 | 753,765,300 |
| 21 May 2021 | 7,252.60 | 7,290.70 | 7,234.40 | 7,265.30 | 7,265.30 | 917,019,700 |
| 20 May 2021 | 7,252.60 | 7,252.60 | 7,252.60 | 7,252.60 | 7,252.60 | - |
| 19 May 2021 | 7,299.10 | 7,299.10 | 7,154.00 | 7,165.70 | 7,165.70 | 1,049,135,900 |
| 18 May 2021 | 7,255.80 | 7,314.70 | 7,255.80 | 7,299.10 | 7,299.10 | 923,042,900 |
| 17 May 2021 | 7,239.40 | 7,297.20 | 7,239.40 | 7,255.80 | 7,255.80 | 755,818,500 |
| 14 May 2021 | 7,209.00 | 7,281.40 | 7,209.00 | 7,239.40 | 7,239.40 | 825,354,000 |
| 13 May 2021 | 7,281.10 | 7,281.10 | 7,193.20 | 7,209.00 | 7,209.00 | 937,712,500 |
| 12 May 2021 | 7,331.60 | 7,332.00 | 7,242.40 | 7,281.10 | 7,281.10 | 983,456,100 |
| 11 May 2021 | 7,419.80 | 7,419.80 | 7,311.90 | 7,331.60 | 7,331.60 | 887,298,800 |
| 10 May 2021 | 7,325.20 | 7,419.80 | 7,321.00 | 7,419.80 | 7,419.80 | 954,823,100 |
| 07 May 2021 | 7,306.00 | 7,345.20 | 7,299.70 | 7,325.20 | 7,325.20 | 855,567,600 |
| 06 May 2021 | 7,344.20 | 7,359.80 | 7,287.00 | 7,306.00 | 7,306.00 | 1,010,012,900 |
| 05 May 2021 | 7,323.50 | 7,371.00 | 7,303.90 | 7,344.20 | 7,344.20 | 853,994,500 |
| 04 May 2021 | 7,286.80 | 7,323.50 | 7,286.80 | 7,323.50 | 7,323.50 | 836,158,500 |
| 03 May 2021 | 7,290.70 | 7,329.60 | 7,280.20 | 7,286.80 | 7,286.80 | 761,029,700 |
| 30 Apr 2021 | 7,346.00 | 7,346.00 | 7,278.10 | 7,290.70 | 7,290.70 | 966,526,800 |
| 29 Apr 2021 | 7,320.00 | 7,358.20 | 7,320.00 | 7,346.00 | 7,346.00 | 965,968,300 |
| 28 Apr 2021 | 7,295.60 | 7,334.50 | 7,291.60 | 7,320.00 | 7,320.00 | 962,912,000 |
| 27 Apr 2021 | 7,307.80 | 7,316.50 | 7,270.10 | 7,295.50 | 7,295.50 | 908,293,800 |
| 26 Apr 2021 | 7,320.70 | 7,334.40 | 7,307.20 | 7,307.80 | 7,307.80 | 690,278,600 |
| 23 Apr 2021 | 7,312.00 | 7,320.70 | 7,293.10 | 7,320.70 | 7,320.70 | 814,150,000 |
| 22 Apr 2021 | 7,258.90 | 7,312.00 | 7,253.20 | 7,312.00 | 7,312.00 | 990,647,800 |
| 21 Apr 2021 | 7,282.10 | 7,282.10 | 7,166.20 | 7,258.90 | 7,258.90 | 1,063,551,900 |
| 20 Apr 2021 | 7,328.00 | 7,329.80 | 7,273.00 | 7,282.10 | 7,282.10 | 842,703,000 |
| 19 Apr 2021 | 7,325.80 | 7,358.80 | 7,325.80 | 7,328.00 | 7,328.00 | 819,198,100 |
| 16 Apr 2021 | 7,317.50 | 7,325.90 | 7,292.10 | 7,325.80 | 7,325.80 | 961,396,600 |
| 15 Apr 2021 | 7,280.60 | 7,331.10 | 7,248.40 | 7,317.50 | 7,317.50 | 1,008,787,300 |
| 14 Apr 2021 | 7,231.00 | 7,284.80 | 7,231.00 | 7,280.60 | 7,280.60 | 1,255,815,600 |
| 13 Apr 2021 | 7,225.20 | 7,251.20 | 7,217.90 | 7,231.00 | 7,231.00 | 774,725,600 |
| 12 Apr 2021 | 7,253.80 | 7,253.80 | 7,209.20 | 7,225.20 | 7,225.20 | 825,256,400 |
| 09 Apr 2021 | 7,250.30 | 7,252.30 | 7,221.60 | 7,252.30 | 7,252.30 | 868,183,700 |
| 08 Apr 2021 | 7,177.40 | 7,260.60 | 7,177.40 | 7,250.30 | 7,250.30 | 916,138,900 |
| 07 Apr 2021 | 7,133.90 | 7,182.90 | 7,133.90 | 7,177.40 | 7,177.40 | 955,136,300 |
| 06 Apr 2021 | 7,064.20 | 7,158.30 | 7,064.20 | 7,133.90 | 7,133.90 | 850,836,300 |
| 01 Apr 2021 | 7,017.00 | 7,065.50 | 7,015.20 | 7,064.20 | 7,064.20 | 766,867,600 |
| 31 Mar 2021 | 6,969.80 | 7,088.20 | 6,969.80 | 7,017.00 | 7,017.00 | 1,056,427,000 |
| 30 Mar 2021 | 7,036.40 | 7,068.70 | 6,969.60 | 6,969.80 | 6,969.80 | 838,985,700 |
| 29 Mar 2021 | 7,063.10 | 7,100.20 | 7,030.50 | 7,036.40 | 7,036.40 | 822,782,000 |
| 26 Mar 2021 | 7,022.60 | 7,071.30 | 7,022.60 | 7,063.10 | 7,063.10 | 864,029,900 |
| 25 Mar 2021 | 7,013.90 | 7,036.80 | 7,003.20 | 7,022.60 | 7,022.60 | 880,689,100 |
| 24 Mar 2021 | 6,986.60 | 7,034.90 | 6,974.20 | 7,013.90 | 7,013.90 | 856,818,600 |
| 23 Mar 2021 | 6,995.00 | 7,028.60 | 6,981.90 | 6,986.60 | 6,986.60 | 891,739,800 |
| 22 Mar 2021 | 6,959.60 | 7,006.00 | 6,938.50 | 6,995.00 | 6,995.00 | 902,505,300 |
| 19 Mar 2021 | 7,003.60 | 7,003.60 | 6,925.20 | 6,959.60 | 6,959.60 | 2,123,517,100 |
| 18 Mar 2021 | 7,048.00 | 7,061.90 | 7,002.40 | 7,003.60 | 7,003.60 | 1,041,932,700 |
| 17 Mar 2021 | 7,079.00 | 7,079.00 | 7,016.60 | 7,048.00 | 7,048.00 | 854,597,300 |
| 16 Mar 2021 | 7,019.10 | 7,109.40 | 7,014.90 | 7,079.00 | 7,079.00 | 923,276,300 |
| 15 Mar 2021 | 7,014.60 | 7,036.70 | 6,976.10 | 7,019.10 | 7,019.10 | 819,830,300 |
| 12 Mar 2021 | 6,952.90 | 7,025.40 | 6,952.90 | 7,014.60 | 7,014.60 | 779,523,700 |
| 11 Mar 2021 | 6,947.20 | 6,992.00 | 6,885.10 | 6,952.90 | 6,952.90 | 906,895,000 |
| 10 Mar 2021 | 7,000.40 | 7,038.60 | 6,947.20 | 6,947.20 | 6,947.20 | 1,084,123,800 |
| 09 Mar 2021 | 6,971.60 | 7,033.70 | 6,971.60 | 7,000.40 | 7,000.40 | 1,034,324,600 |
| 08 Mar 2021 | 6,943.00 | 7,069.30 | 6,943.00 | 6,971.60 | 6,971.60 | 877,288,400 |
| 05 Mar 2021 | 7,000.60 | 7,000.60 | 6,887.70 | 6,943.00 | 6,943.00 | 1,111,169,100 |
| 04 Mar 2021 | 7,067.90 | 7,067.90 | 6,950.20 | 7,000.60 | 7,000.60 | 1,070,361,800 |
| 03 Mar 2021 | 7,009.90 | 7,068.40 | 7,009.90 | 7,067.90 | 7,067.90 | 952,105,900 |
| 02 Mar 2021 | 7,042.70 | 7,119.20 | 7,009.90 | 7,009.90 | 7,009.90 | 1,110,036,500 |
| 01 Mar 2021 | 6,940.60 | 7,043.50 | 6,931.20 | 7,042.70 | 7,042.70 | 1,130,707,300 |
| 26 Feb 2021 | 7,105.70 | 7,105.70 | 6,921.90 | 6,940.60 | 6,940.60 | 1,424,888,600 |
| 25 Feb 2021 | 7,049.40 | 7,127.60 | 7,049.40 | 7,105.70 | 7,105.70 | 1,113,993,600 |
| 24 Feb 2021 | 7,110.80 | 7,110.80 | 7,035.40 | 7,049.40 | 7,049.40 | 1,041,173,300 |
| 23 Feb 2021 | 7,061.60 | 7,110.80 | 7,041.60 | 7,110.80 | 7,110.80 | 1,170,486,300 |
| 22 Feb 2021 | 7,064.00 | 7,098.20 | 7,053.90 | 7,061.60 | 7,061.60 | 982,868,000 |
| 19 Feb 2021 | 7,155.50 | 7,156.90 | 7,039.20 | 7,064.00 | 7,064.00 | 1,006,170,100 |
| 18 Feb 2021 | 7,158.80 | 7,187.40 | 7,143.00 | 7,155.50 | 7,155.50 | 1,088,000,800 |
| 17 Feb 2021 | 7,189.30 | 7,207.70 | 7,134.80 | 7,158.80 | 7,158.80 | 1,128,404,100 |
| 16 Feb 2021 | 7,149.70 | 7,194.70 | 7,149.70 | 7,189.30 | 7,189.30 | 948,373,000 |
| 15 Feb 2021 | 7,081.30 | 7,162.80 | 7,081.30 | 7,149.70 | 7,149.70 | 848,328,500 |
| 12 Feb 2021 | 7,122.10 | 7,127.50 | 7,076.10 | 7,081.30 | 7,081.30 | 668,096,600 |
| 11 Feb 2021 | 7,133.80 | 7,150.40 | 7,114.80 | 7,122.10 | 7,122.10 | 774,732,000 |
| 10 Feb 2021 | 7,102.10 | 7,144.70 | 7,102.10 | 7,133.80 | 7,133.80 | 807,840,600 |
| 09 Feb 2021 | 7,160.80 | 7,181.50 | 7,102.10 | 7,102.10 | 7,102.10 | 902,599,400 |
| 08 Feb 2021 | 7,112.90 | 7,181.20 | 7,112.90 | 7,160.80 | 7,160.80 | 799,051,100 |
| 05 Feb 2021 | 7,037.90 | 7,120.90 | 7,037.90 | 7,112.90 | 7,112.90 | 824,492,500 |
| 04 Feb 2021 | 7,090.90 | 7,098.40 | 7,029.40 | 7,037.90 | 7,037.90 | 812,096,400 |
| 03 Feb 2021 | 7,027.50 | 7,116.40 | 7,027.50 | 7,090.90 | 7,090.90 | 990,657,200 |
| 02 Feb 2021 | 6,922.80 | 7,038.80 | 6,922.80 | 7,027.50 | 7,027.50 | 909,143,900 |
| 01 Feb 2021 | 6,870.90 | 6,933.30 | 6,770.80 | 6,922.80 | 6,922.80 | 1,003,009,400 |
| 29 Jan 2021 | 6,917.60 | 7,001.40 | 6,849.50 | 6,870.90 | 6,870.90 | 1,234,493,600 |
| 28 Jan 2021 | 7,060.20 | 7,060.20 | 6,867.00 | 6,917.60 | 6,917.60 | 1,100,983,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
