ALL ORDINARIES (^AORD)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:56PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 7,668.90 | 7,668.90 | 7,468.00 | 7,490.10 | 7,490.10 | 1,426,069,100 |
| 20 Jan 2022 | 7,656.60 | 7,676.90 | 7,624.90 | 7,668.90 | 7,668.90 | 1,117,791,000 |
| 19 Jan 2022 | 7,735.80 | 7,735.80 | 7,650.10 | 7,656.60 | 7,656.60 | 1,051,789,600 |
| 18 Jan 2022 | 7,739.30 | 7,771.60 | 7,725.30 | 7,735.80 | 7,735.80 | 944,001,300 |
| 17 Jan 2022 | 7,717.10 | 7,751.50 | 7,708.20 | 7,739.30 | 7,739.30 | 813,630,000 |
| 14 Jan 2022 | 7,797.50 | 7,797.50 | 7,711.30 | 7,717.10 | 7,717.10 | 1,026,596,200 |
| 13 Jan 2022 | 7,762.20 | 7,811.20 | 7,762.20 | 7,797.50 | 7,797.50 | 972,169,300 |
| 12 Jan 2022 | 7,710.70 | 7,787.60 | 7,710.70 | 7,762.20 | 7,762.20 | 873,019,700 |
| 11 Jan 2022 | 7,766.10 | 7,766.10 | 7,698.80 | 7,710.70 | 7,710.70 | 834,171,800 |
| 10 Jan 2022 | 7,774.40 | 7,780.30 | 7,727.50 | 7,766.10 | 7,766.10 | 674,499,500 |
| 07 Jan 2022 | 7,679.30 | 7,805.70 | 7,679.30 | 7,774.40 | 7,774.40 | 733,907,300 |
| 06 Jan 2022 | 7,899.60 | 7,899.60 | 7,660.90 | 7,679.30 | 7,679.30 | 929,692,400 |
| 05 Jan 2022 | 7,926.80 | 7,956.30 | 7,897.10 | 7,899.60 | 7,899.60 | 775,963,300 |
| 04 Jan 2022 | 7,779.20 | 7,930.60 | 7,779.20 | 7,926.80 | 7,926.80 | 822,312,300 |
| 31 Dec 2021 | 7,843.70 | 7,845.40 | 7,779.20 | 7,779.20 | 7,779.20 | 450,764,900 |
| 30 Dec 2021 | 7,840.30 | 7,847.90 | 7,826.20 | 7,843.70 | 7,843.70 | 577,490,600 |
| 29 Dec 2021 | 7,744.70 | 7,847.30 | 7,744.70 | 7,840.30 | 7,840.30 | 701,289,600 |
| 24 Dec 2021 | 7,707.50 | 7,759.80 | 7,707.50 | 7,744.70 | 7,744.70 | 345,308,700 |
| 23 Dec 2021 | 7,682.60 | 7,722.30 | 7,681.90 | 7,707.50 | 7,707.50 | 619,030,000 |
| 22 Dec 2021 | 7,666.70 | 7,688.00 | 7,650.50 | 7,682.60 | 7,682.60 | 756,175,300 |
| 21 Dec 2021 | 7,602.20 | 7,669.30 | 7,597.10 | 7,666.70 | 7,666.70 | 833,152,600 |
| 20 Dec 2021 | 7,625.80 | 7,625.80 | 7,571.80 | 7,602.20 | 7,602.20 | 838,710,700 |
| 17 Dec 2021 | 7,618.50 | 7,668.50 | 7,618.50 | 7,626.20 | 7,626.20 | 2,339,372,300 |
| 16 Dec 2021 | 7,636.20 | 7,644.30 | 7,592.40 | 7,618.50 | 7,618.50 | 1,160,290,200 |
| 15 Dec 2021 | 7,698.30 | 7,698.30 | 7,635.10 | 7,636.20 | 7,636.20 | 877,312,200 |
| 14 Dec 2021 | 7,697.50 | 7,713.10 | 7,660.60 | 7,698.30 | 7,698.30 | 1,032,858,000 |
| 13 Dec 2021 | 7,667.90 | 7,732.10 | 7,667.90 | 7,697.50 | 7,697.50 | 852,629,400 |
| 10 Dec 2021 | 7,689.40 | 7,689.40 | 7,642.70 | 7,667.90 | 7,667.90 | 1,023,707,100 |
| 09 Dec 2021 | 7,707.20 | 7,724.00 | 7,681.60 | 7,689.40 | 7,689.40 | 849,877,200 |
| 08 Dec 2021 | 7,605.20 | 7,744.30 | 7,605.20 | 7,707.20 | 7,707.20 | 1,012,567,700 |
| 07 Dec 2021 | 7,529.00 | 7,617.60 | 7,529.00 | 7,605.20 | 7,605.20 | 988,651,300 |
| 06 Dec 2021 | 7,543.60 | 7,550.20 | 7,496.80 | 7,529.00 | 7,529.00 | 1,134,440,500 |
| 03 Dec 2021 | 7,536.10 | 7,598.70 | 7,514.80 | 7,543.60 | 7,543.60 | 977,410,500 |
| 02 Dec 2021 | 7,557.80 | 7,557.80 | 7,487.20 | 7,536.10 | 7,536.10 | 1,060,027,400 |
| 01 Dec 2021 | 7,587.40 | 7,588.30 | 7,507.60 | 7,557.80 | 7,557.80 | 975,596,100 |
| 30 Nov 2021 | 7,562.50 | 7,661.70 | 7,562.50 | 7,587.40 | 7,587.40 | 2,019,504,700 |
| 29 Nov 2021 | 7,599.90 | 7,599.90 | 7,482.80 | 7,562.50 | 7,562.50 | 1,333,434,700 |
| 26 Nov 2021 | 7,736.90 | 7,736.90 | 7,583.10 | 7,599.90 | 7,599.90 | 950,538,500 |
| 25 Nov 2021 | 7,725.50 | 7,743.50 | 7,702.30 | 7,736.90 | 7,736.90 | 963,784,900 |
| 24 Nov 2021 | 7,741.70 | 7,750.30 | 7,707.30 | 7,725.50 | 7,725.50 | 937,009,300 |
| 23 Nov 2021 | 7,688.30 | 7,747.90 | 7,688.30 | 7,741.70 | 7,741.70 | 1,009,741,000 |
| 22 Nov 2021 | 7,729.90 | 7,729.90 | 7,672.10 | 7,688.30 | 7,688.30 | 914,716,900 |
| 19 Nov 2021 | 7,713.20 | 7,736.40 | 7,709.00 | 7,729.90 | 7,729.90 | 825,160,600 |
| 18 Nov 2021 | 7,704.00 | 7,731.20 | 7,678.90 | 7,713.20 | 7,713.20 | 1,027,766,400 |
| 17 Nov 2021 | 7,747.10 | 7,763.90 | 7,679.10 | 7,704.00 | 7,704.00 | 1,037,934,900 |
| 16 Nov 2021 | 7,798.20 | 7,798.20 | 7,730.80 | 7,747.10 | 7,747.10 | 1,060,159,900 |
| 15 Nov 2021 | 7,765.80 | 7,809.40 | 7,762.70 | 7,798.20 | 7,798.20 | 962,171,400 |
| 12 Nov 2021 | 7,701.20 | 7,787.40 | 7,701.20 | 7,765.80 | 7,765.80 | 1,083,840,500 |
| 11 Nov 2021 | 7,737.40 | 7,737.40 | 7,647.50 | 7,701.20 | 7,701.20 | 1,036,106,700 |
| 10 Nov 2021 | 7,756.30 | 7,774.90 | 7,725.00 | 7,737.40 | 7,737.40 | 962,899,300 |
| 09 Nov 2021 | 7,767.90 | 7,789.50 | 7,756.30 | 7,756.30 | 7,756.30 | 1,008,437,500 |
| 08 Nov 2021 | 7,777.20 | 7,797.40 | 7,748.50 | 7,767.90 | 7,767.90 | 1,003,970,400 |
| 05 Nov 2021 | 7,746.30 | 7,797.80 | 7,743.50 | 7,777.20 | 7,777.20 | 945,144,500 |
| 04 Nov 2021 | 7,713.00 | 7,746.30 | 7,713.00 | 7,746.30 | 7,746.30 | 1,151,008,500 |
| 03 Nov 2021 | 7,646.60 | 7,752.30 | 7,646.60 | 7,713.00 | 7,713.00 | 962,955,300 |
| 02 Nov 2021 | 7,692.20 | 7,719.30 | 7,636.90 | 7,646.60 | 7,646.60 | 819,874,200 |
| 01 Nov 2021 | 7,639.10 | 7,710.30 | 7,639.10 | 7,692.20 | 7,692.20 | 989,091,900 |
| 29 Oct 2021 | 7,739.70 | 7,756.90 | 7,634.10 | 7,639.10 | 7,639.10 | 1,110,066,600 |
| 28 Oct 2021 | 7,758.00 | 7,758.00 | 7,712.60 | 7,739.70 | 7,739.70 | 949,442,200 |
| 27 Oct 2021 | 7,759.30 | 7,785.60 | 7,731.80 | 7,758.00 | 7,758.00 | 952,749,500 |
| 26 Oct 2021 | 7,754.30 | 7,786.10 | 7,754.30 | 7,759.30 | 7,759.30 | 890,655,700 |
| 25 Oct 2021 | 7,726.80 | 7,779.80 | 7,725.50 | 7,754.30 | 7,754.30 | 848,068,000 |
| 22 Oct 2021 | 7,728.50 | 7,745.40 | 7,704.30 | 7,726.80 | 7,726.80 | 999,187,600 |
| 21 Oct 2021 | 7,727.20 | 7,759.00 | 7,716.20 | 7,728.50 | 7,728.50 | 1,142,948,200 |
| 20 Oct 2021 | 7,690.20 | 7,765.00 | 7,690.20 | 7,727.20 | 7,727.20 | 1,142,891,100 |
| 19 Oct 2021 | 7,689.70 | 7,718.90 | 7,684.20 | 7,690.20 | 7,690.20 | 1,005,704,100 |
| 18 Oct 2021 | 7,674.20 | 7,705.80 | 7,665.20 | 7,689.70 | 7,689.70 | 978,624,900 |
| 15 Oct 2021 | 7,620.20 | 7,684.00 | 7,620.20 | 7,674.20 | 7,674.20 | 986,274,800 |
| 14 Oct 2021 | 7,571.90 | 7,666.30 | 7,571.90 | 7,620.20 | 7,620.20 | 1,190,859,400 |
| 13 Oct 2021 | 7,575.60 | 7,595.10 | 7,556.70 | 7,571.90 | 7,571.90 | 1,083,320,500 |
| 12 Oct 2021 | 7,601.10 | 7,629.40 | 7,554.80 | 7,575.60 | 7,575.60 | 1,153,652,900 |
| 11 Oct 2021 | 7,617.30 | 7,617.30 | 7,548.00 | 7,601.10 | 7,601.10 | 1,084,622,200 |
| 08 Oct 2021 | 7,551.20 | 7,618.50 | 7,551.20 | 7,617.30 | 7,617.30 | 998,838,600 |
| 07 Oct 2021 | 7,496.20 | 7,559.10 | 7,496.20 | 7,551.20 | 7,551.20 | 1,109,868,900 |
| 06 Oct 2021 | 7,536.50 | 7,570.40 | 7,473.30 | 7,496.20 | 7,496.20 | 1,220,510,900 |
| 05 Oct 2021 | 7,576.80 | 7,576.80 | 7,486.00 | 7,536.50 | 7,536.50 | 1,237,890,900 |
| 04 Oct 2021 | 7,486.60 | 7,607.00 | 7,486.60 | 7,576.80 | 7,576.80 | 760,548,600 |
| 01 Oct 2021 | 7,629.70 | 7,629.70 | 7,457.60 | 7,486.60 | 7,486.60 | 1,201,623,900 |
| 30 Sept 2021 | 7,500.20 | 7,629.70 | 7,500.20 | 7,629.70 | 7,629.70 | 1,221,123,100 |
| 29 Sept 2021 | 7,581.10 | 7,581.10 | 7,446.50 | 7,500.20 | 7,500.20 | 1,298,306,200 |
| 28 Sept 2021 | 7,690.40 | 7,690.40 | 7,580.70 | 7,581.10 | 7,581.10 | 1,209,689,800 |
| 27 Sept 2021 | 7,649.30 | 7,725.30 | 7,649.30 | 7,690.70 | 7,690.70 | 1,090,661,000 |
| 24 Sept 2021 | 7,681.30 | 7,689.70 | 7,642.60 | 7,649.30 | 7,649.30 | 1,091,592,600 |
| 23 Sept 2021 | 7,593.80 | 7,695.80 | 7,593.80 | 7,681.30 | 7,681.30 | 1,189,752,800 |
| 22 Sept 2021 | 7,563.10 | 7,634.60 | 7,534.00 | 7,593.80 | 7,593.80 | 1,079,500,500 |
| 21 Sept 2021 | 7,537.90 | 7,575.20 | 7,474.10 | 7,563.10 | 7,563.10 | 1,252,759,500 |
| 20 Sept 2021 | 7,691.10 | 7,691.10 | 7,521.90 | 7,537.90 | 7,537.90 | 1,290,617,600 |
| 17 Sept 2021 | 7,759.80 | 7,759.80 | 7,677.40 | 7,702.90 | 7,702.90 | 3,359,218,700 |
| 16 Sept 2021 | 7,723.20 | 7,789.60 | 7,723.20 | 7,759.80 | 7,759.80 | 1,455,970,100 |
| 15 Sept 2021 | 7,740.30 | 7,740.30 | 7,685.80 | 7,723.20 | 7,723.20 | 1,267,920,800 |
| 14 Sept 2021 | 7,726.10 | 7,746.80 | 7,691.10 | 7,740.30 | 7,740.30 | 1,280,182,400 |
| 13 Sept 2021 | 7,706.20 | 7,735.50 | 7,691.00 | 7,726.10 | 7,726.10 | 1,140,033,000 |
| 10 Sept 2021 | 7,658.90 | 7,722.50 | 7,658.90 | 7,706.20 | 7,706.20 | 1,009,024,000 |
| 09 Sept 2021 | 7,807.50 | 7,807.50 | 7,635.80 | 7,658.90 | 7,658.90 | 1,196,353,500 |
| 08 Sept 2021 | 7,826.40 | 7,826.40 | 7,772.80 | 7,807.50 | 7,807.50 | 1,138,044,900 |
| 07 Sept 2021 | 7,823.80 | 7,833.40 | 7,783.70 | 7,826.40 | 7,826.40 | 994,680,100 |
| 06 Sept 2021 | 7,826.70 | 7,826.70 | 7,742.00 | 7,823.80 | 7,823.80 | 1,285,880,300 |
| 03 Sept 2021 | 7,783.80 | 7,840.70 | 7,783.60 | 7,826.70 | 7,826.70 | 1,141,348,500 |
| 02 Sept 2021 | 7,813.00 | 7,813.00 | 7,734.20 | 7,783.80 | 7,783.80 | 1,062,252,200 |
| 01 Sept 2021 | 7,823.30 | 7,823.30 | 7,750.50 | 7,813.00 | 7,813.00 | 1,041,084,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
