ALL ORDINARIES (^AORD)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:51PM AEDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 7,312.40 | 7,375.40 | 7,312.40 | 7,373.30 | 7,373.30 | - |
| 30 Mar 2023 | 7,236.00 | 7,315.90 | 7,236.00 | 7,312.40 | 7,312.40 | 1,473,175,200 |
| 29 Mar 2023 | 7,219.40 | 7,237.50 | 7,198.00 | 7,236.00 | 7,236.00 | 1,287,304,500 |
| 28 Mar 2023 | 7,143.80 | 7,231.70 | 7,143.80 | 7,219.40 | 7,219.40 | 1,376,667,000 |
| 27 Mar 2023 | 7,137.60 | 7,172.90 | 7,137.60 | 7,143.80 | 7,143.80 | 847,161,000 |
| 24 Mar 2023 | 7,148.60 | 7,148.60 | 7,103.20 | 7,137.60 | 7,137.60 | 1,007,441,100 |
| 23 Mar 2023 | 7,200.70 | 7,200.70 | 7,131.20 | 7,148.60 | 7,148.60 | 1,155,807,100 |
| 22 Mar 2023 | 7,142.20 | 7,218.00 | 7,142.20 | 7,200.70 | 7,200.70 | 1,164,953,700 |
| 21 Mar 2023 | 7,085.10 | 7,176.90 | 7,085.10 | 7,142.20 | 7,142.20 | 1,055,586,900 |
| 20 Mar 2023 | 7,187.70 | 7,187.70 | 7,081.50 | 7,085.10 | 7,085.10 | 1,189,285,500 |
| 17 Mar 2023 | 7,152.70 | 7,190.40 | 7,146.70 | 7,188.20 | 7,188.20 | 2,694,033,500 |
| 16 Mar 2023 | 7,263.10 | 7,263.10 | 7,100.60 | 7,152.70 | 7,152.70 | 1,665,117,100 |
| 15 Mar 2023 | 7,201.10 | 7,263.10 | 7,201.10 | 7,263.10 | 7,263.10 | 1,160,413,800 |
| 14 Mar 2023 | 7,311.00 | 7,311.00 | 7,146.20 | 7,201.10 | 7,201.10 | 1,565,145,000 |
| 13 Mar 2023 | 7,348.00 | 7,353.90 | 7,270.20 | 7,311.00 | 7,311.00 | 1,029,102,900 |
| 10 Mar 2023 | 7,514.40 | 7,514.40 | 7,337.90 | 7,348.20 | 7,348.20 | 1,172,859,400 |
| 09 Mar 2023 | 7,503.90 | 7,530.10 | 7,487.60 | 7,514.40 | 7,514.40 | 1,008,092,600 |
| 08 Mar 2023 | 7,562.70 | 7,562.70 | 7,483.70 | 7,503.90 | 7,503.90 | 1,219,905,200 |
| 07 Mar 2023 | 7,525.70 | 7,566.70 | 7,498.80 | 7,562.70 | 7,562.70 | 1,117,151,300 |
| 06 Mar 2023 | 7,490.60 | 7,540.40 | 7,490.60 | 7,525.70 | 7,525.70 | 906,815,700 |
| 03 Mar 2023 | 7,460.00 | 7,493.30 | 7,460.00 | 7,484.00 | 7,484.00 | 915,646,200 |
| 02 Mar 2023 | 7,456.10 | 7,487.00 | 7,446.60 | 7,460.00 | 7,460.00 | 1,379,004,800 |
| 01 Mar 2023 | 7,456.10 | 7,486.00 | 7,456.10 | 7,482.60 | 7,482.60 | 412,098,400 |
| 28 Feb 2023 | 7,419.60 | 7,468.40 | 7,419.60 | 7,458.00 | 7,458.00 | 1,662,750,500 |
| 27 Feb 2023 | 7,512.70 | 7,512.70 | 7,389.60 | 7,419.60 | 7,419.60 | 1,176,709,300 |
| 24 Feb 2023 | 7,492.50 | 7,521.60 | 7,487.70 | 7,512.70 | 7,512.70 | 1,082,777,000 |
| 23 Feb 2023 | 7,517.00 | 7,517.00 | 7,486.00 | 7,492.50 | 7,492.50 | 1,084,577,700 |
| 22 Feb 2023 | 7,544.60 | 7,545.50 | 7,471.00 | 7,517.00 | 7,517.00 | 1,065,778,900 |
| 21 Feb 2023 | 7,552.50 | 7,552.50 | 7,506.20 | 7,544.60 | 7,544.60 | 971,214,900 |
| 20 Feb 2023 | 7,552.30 | 7,560.10 | 7,532.70 | 7,552.50 | 7,552.50 | 890,215,900 |
| 17 Feb 2023 | 7,620.70 | 7,622.90 | 7,552.20 | 7,552.20 | 7,552.20 | 1,066,172,100 |
| 16 Feb 2023 | 7,559.10 | 7,629.10 | 7,559.00 | 7,620.70 | 7,620.70 | 1,234,622,400 |
| 15 Feb 2023 | 7,628.60 | 7,638.00 | 7,544.90 | 7,559.10 | 7,559.10 | 1,262,605,300 |
| 14 Feb 2023 | 7,614.50 | 7,672.70 | 7,614.50 | 7,628.60 | 7,628.60 | 999,611,600 |
| 13 Feb 2023 | 7,631.10 | 7,631.10 | 7,603.20 | 7,614.50 | 7,614.50 | 1,021,434,700 |
| 10 Feb 2023 | 7,695.80 | 7,695.80 | 7,627.80 | 7,631.10 | 7,631.10 | 973,067,600 |
| 09 Feb 2023 | 7,740.50 | 7,740.50 | 7,688.20 | 7,695.80 | 7,695.80 | 934,169,700 |
| 08 Feb 2023 | 7,713.10 | 7,744.20 | 7,713.10 | 7,740.50 | 7,740.50 | 979,075,800 |
| 07 Feb 2023 | 7,745.90 | 7,761.80 | 7,705.00 | 7,713.10 | 7,713.10 | 991,518,200 |
| 06 Feb 2023 | 7,771.80 | 7,779.40 | 7,738.90 | 7,745.90 | 7,745.90 | 1,129,301,800 |
| 03 Feb 2023 | 7,728.50 | 7,778.30 | 7,714.70 | 7,771.80 | 7,771.80 | 1,323,569,300 |
| 02 Feb 2023 | 7,709.70 | 7,761.70 | 7,709.70 | 7,728.50 | 7,728.50 | 1,026,457,300 |
| 01 Feb 2023 | 7,686.10 | 7,748.90 | 7,686.10 | 7,709.70 | 7,709.70 | 1,026,032,400 |
| 31 Jan 2023 | 7,700.40 | 7,729.40 | 7,674.00 | 7,686.10 | 7,686.10 | 1,281,308,900 |
| 30 Jan 2023 | 7,709.50 | 7,725.50 | 7,695.00 | 7,700.40 | 7,700.40 | 982,647,800 |
| 27 Jan 2023 | 7,688.00 | 7,727.80 | 7,688.00 | 7,709.50 | 7,709.50 | 1,081,047,600 |
| 25 Jan 2023 | 7,710.50 | 7,725.30 | 7,673.50 | 7,688.00 | 7,688.00 | 989,244,300 |
| 24 Jan 2023 | 7,674.20 | 7,717.40 | 7,673.80 | 7,710.50 | 7,710.50 | 994,895,200 |
| 23 Jan 2023 | 7,666.30 | 7,690.10 | 7,650.00 | 7,674.20 | 7,674.20 | 884,453,300 |
| 20 Jan 2023 | 7,648.40 | 7,671.30 | 7,639.90 | 7,666.30 | 7,666.30 | 1,053,157,400 |
| 19 Jan 2023 | 7,609.50 | 7,652.10 | 7,592.60 | 7,648.40 | 7,648.40 | 842,659,900 |
| 18 Jan 2023 | 7,597.60 | 7,626.00 | 7,589.50 | 7,609.50 | 7,609.50 | 945,314,000 |
| 17 Jan 2023 | 7,605.00 | 7,611.10 | 7,578.60 | 7,597.60 | 7,597.60 | 835,408,700 |
| 16 Jan 2023 | 7,540.10 | 7,612.30 | 7,540.10 | 7,605.00 | 7,605.00 | 885,179,800 |
| 13 Jan 2023 | 7,489.90 | 7,567.90 | 7,489.90 | 7,540.10 | 7,540.10 | 824,135,600 |
| 12 Jan 2023 | 7,406.40 | 7,497.90 | 7,406.40 | 7,489.90 | 7,489.90 | 886,542,900 |
| 11 Jan 2023 | 7,336.60 | 7,412.10 | 7,336.60 | 7,406.40 | 7,406.40 | 773,845,800 |
| 10 Jan 2023 | 7,355.80 | 7,356.00 | 7,329.90 | 7,336.60 | 7,336.60 | 769,706,900 |
| 09 Jan 2023 | 7,308.80 | 7,388.10 | 7,308.80 | 7,355.80 | 7,355.80 | 888,277,800 |
| 06 Jan 2023 | 7,259.30 | 7,315.50 | 7,256.80 | 7,308.80 | 7,308.80 | 773,700,600 |
| 05 Jan 2023 | 7,249.10 | 7,290.40 | 7,248.50 | 7,259.30 | 7,259.30 | 847,942,700 |
| 04 Jan 2023 | 7,131.10 | 7,249.10 | 7,131.10 | 7,249.10 | 7,249.10 | 760,416,500 |
| 03 Jan 2023 | 7,221.70 | 7,255.40 | 7,087.80 | 7,131.10 | 7,131.10 | 578,279,100 |
| 30 Dec 2022 | 7,199.80 | 7,252.20 | 7,199.80 | 7,221.70 | 7,221.70 | 627,678,300 |
| 29 Dec 2022 | 7,262.20 | 7,262.20 | 7,170.80 | 7,197.30 | 7,197.30 | 655,551,500 |
| 28 Dec 2022 | 7,287.80 | 7,299.50 | 7,243.80 | 7,262.20 | 7,262.20 | 614,478,400 |
| 23 Dec 2022 | 7,335.20 | 7,335.20 | 7,241.60 | 7,287.80 | 7,287.80 | 648,193,800 |
| 22 Dec 2022 | 7,293.00 | 7,348.60 | 7,293.00 | 7,335.20 | 7,335.20 | 854,827,100 |
| 21 Dec 2022 | 7,199.60 | 7,315.60 | 7,199.60 | 7,293.00 | 7,293.00 | 1,014,868,100 |
| 20 Dec 2022 | 7,321.00 | 7,321.00 | 7,196.40 | 7,199.60 | 7,199.60 | 1,017,989,500 |
| 19 Dec 2022 | 7,336.50 | 7,340.80 | 7,312.30 | 7,321.00 | 7,321.00 | 745,547,200 |
| 16 Dec 2022 | 7,390.30 | 7,390.30 | 7,301.50 | 7,336.50 | 7,336.50 | 1,939,667,000 |
| 15 Dec 2022 | 7,438.70 | 7,438.70 | 7,389.20 | 7,390.30 | 7,390.30 | 1,406,389,700 |
| 14 Dec 2022 | 7,389.20 | 7,441.10 | 7,389.20 | 7,438.70 | 7,438.70 | 1,070,723,300 |
| 13 Dec 2022 | 7,370.60 | 7,413.60 | 7,370.60 | 7,389.20 | 7,389.20 | 941,833,200 |
| 12 Dec 2022 | 7,406.30 | 7,406.30 | 7,346.40 | 7,370.60 | 7,370.60 | 972,361,300 |
| 09 Dec 2022 | 7,369.40 | 7,410.10 | 7,369.40 | 7,406.30 | 7,406.30 | 1,053,083,900 |
| 08 Dec 2022 | 7,423.20 | 7,423.20 | 7,362.90 | 7,369.40 | 7,369.40 | 1,220,544,100 |
| 07 Dec 2022 | 7,487.70 | 7,487.70 | 7,412.90 | 7,423.20 | 7,423.20 | 1,133,853,700 |
| 06 Dec 2022 | 7,527.80 | 7,527.80 | 7,480.90 | 7,487.70 | 7,487.70 | 1,046,410,800 |
| 05 Dec 2022 | 7,503.50 | 7,551.40 | 7,503.50 | 7,527.80 | 7,527.80 | 1,102,335,200 |
| 02 Dec 2022 | 7,554.00 | 7,554.00 | 7,495.90 | 7,503.50 | 7,503.50 | 1,048,548,600 |
| 01 Dec 2022 | 7,480.70 | 7,573.50 | 7,480.70 | 7,554.00 | 7,554.00 | 1,097,771,400 |
| 30 Nov 2022 | 7,442.00 | 7,487.60 | 7,412.40 | 7,480.70 | 7,480.70 | 2,598,364,400 |
| 29 Nov 2022 | 7,418.60 | 7,442.00 | 7,389.70 | 7,442.00 | 7,442.00 | 1,040,341,000 |
| 28 Nov 2022 | 7,447.60 | 7,447.60 | 7,405.30 | 7,418.60 | 7,418.60 | 1,139,148,500 |
| 25 Nov 2022 | 7,432.20 | 7,457.70 | 7,430.30 | 7,447.60 | 7,447.60 | 873,891,000 |
| 24 Nov 2022 | 7,422.40 | 7,454.60 | 7,422.40 | 7,432.20 | 7,432.20 | 879,576,300 |
| 23 Nov 2022 | 7,422.40 | 7,441.70 | 7,422.40 | 7,437.80 | 7,437.80 | 150,812,800 |
| 22 Nov 2022 | 7,335.10 | 7,390.20 | 7,335.10 | 7,376.40 | 7,376.40 | 981,003,100 |
| 21 Nov 2022 | 7,354.70 | 7,375.70 | 7,328.00 | 7,335.10 | 7,335.10 | 938,386,900 |
| 18 Nov 2022 | 7,339.00 | 7,368.40 | 7,339.00 | 7,354.70 | 7,354.70 | 1,040,983,600 |
| 17 Nov 2022 | 7,327.40 | 7,352.10 | 7,313.20 | 7,339.00 | 7,339.00 | 1,002,227,100 |
| 16 Nov 2022 | 7,345.40 | 7,346.10 | 7,309.80 | 7,327.40 | 7,327.40 | 1,108,708,200 |
| 15 Nov 2022 | 7,350.20 | 7,350.20 | 7,316.40 | 7,345.40 | 7,345.40 | 1,244,563,100 |
| 14 Nov 2022 | 7,350.10 | 7,395.20 | 7,350.10 | 7,350.20 | 7,350.20 | 1,427,105,300 |
| 11 Nov 2022 | 7,145.70 | 7,364.30 | 7,145.70 | 7,350.10 | 7,350.10 | 1,692,634,000 |
| 10 Nov 2022 | 7,187.40 | 7,187.40 | 7,134.80 | 7,145.70 | 7,145.70 | 1,277,488,900 |
| 09 Nov 2022 | 7,150.10 | 7,198.30 | 7,150.10 | 7,187.40 | 7,187.40 | 1,142,537,300 |
| 08 Nov 2022 | 7,129.20 | 7,160.90 | 7,129.20 | 7,150.10 | 7,150.10 | 1,047,376,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
