ALL ORDINARIES (^AORD)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:44PM AEDT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2022 | 7,503.50 | 7,538.30 | 7,503.50 | 7,535.80 | 7,535.80 | - |
| 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 |
| 07 Nov 2022 | 7,089.30 | 7,143.00 | 7,089.30 | 7,129.20 | 7,129.20 | 978,752,900 |
| 04 Nov 2022 | 7,050.60 | 7,091.00 | 7,022.80 | 7,089.30 | 7,089.30 | 968,416,300 |
| 03 Nov 2022 | 7,177.80 | 7,177.80 | 7,011.40 | 7,050.60 | 7,050.60 | 1,019,166,400 |
| 02 Nov 2022 | 7,169.60 | 7,201.80 | 7,169.60 | 7,177.80 | 7,177.80 | 1,119,803,200 |
| 01 Nov 2022 | 7,054.80 | 7,169.60 | 7,051.30 | 7,169.60 | 7,169.60 | 1,006,353,400 |
| 31 Oct 2022 | 6,973.50 | 7,061.90 | 6,973.50 | 7,054.80 | 7,054.80 | 1,441,695,700 |
| 28 Oct 2022 | 7,042.30 | 7,042.30 | 6,964.10 | 6,973.50 | 6,973.50 | 1,075,045,500 |
| 27 Oct 2022 | 7,005.10 | 7,071.00 | 7,005.10 | 7,042.30 | 7,042.30 | 1,051,316,600 |
| 26 Oct 2022 | 6,993.70 | 7,038.70 | 6,993.70 | 7,005.10 | 7,005.10 | 1,116,079,900 |
| 25 Oct 2022 | 6,978.40 | 7,028.20 | 6,978.40 | 6,993.70 | 6,993.70 | 1,043,310,700 |
| 24 Oct 2022 | 6,869.90 | 7,022.00 | 6,869.90 | 6,978.40 | 6,978.40 | 970,788,000 |
| 21 Oct 2022 | 6,918.70 | 6,918.70 | 6,859.60 | 6,869.90 | 6,869.90 | 1,082,377,200 |
| 20 Oct 2022 | 6,999.80 | 6,999.80 | 6,891.10 | 6,918.70 | 6,918.70 | 1,203,745,700 |
| 19 Oct 2022 | 6,976.20 | 7,020.80 | 6,974.80 | 6,999.80 | 6,999.80 | 1,000,878,600 |
| 18 Oct 2022 | 6,854.30 | 6,986.70 | 6,854.30 | 6,976.20 | 6,976.20 | 1,136,757,100 |
| 17 Oct 2022 | 6,948.60 | 6,948.60 | 6,832.60 | 6,854.30 | 6,854.30 | 966,318,900 |
| 14 Oct 2022 | 6,834.50 | 6,962.40 | 6,834.50 | 6,948.60 | 6,948.60 | 929,276,400 |
| 13 Oct 2022 | 6,842.30 | 6,876.50 | 6,833.80 | 6,834.50 | 6,834.50 | 993,206,400 |
| 12 Oct 2022 | 6,844.30 | 6,866.40 | 6,828.60 | 6,842.30 | 6,842.30 | 1,020,376,700 |
| 11 Oct 2022 | 6,872.00 | 6,916.30 | 6,844.30 | 6,844.30 | 6,844.30 | 1,036,803,300 |
| 10 Oct 2022 | 6,975.40 | 6,975.40 | 6,854.10 | 6,872.00 | 6,872.00 | 887,329,700 |
| 07 Oct 2022 | 7,033.50 | 7,033.50 | 6,976.10 | 6,976.10 | 6,976.10 | 982,780,500 |
| 06 Oct 2022 | 7,030.60 | 7,041.20 | 7,001.60 | 7,033.50 | 7,033.50 | 1,100,789,600 |
| 05 Oct 2022 | 6,905.30 | 7,031.90 | 6,905.30 | 7,030.90 | 7,030.90 | 1,409,055,900 |
| 04 Oct 2022 | 6,656.40 | 6,905.30 | 6,656.40 | 6,905.30 | 6,905.30 | 1,318,025,200 |
| 03 Oct 2022 | 6,678.70 | 6,704.70 | 6,609.80 | 6,656.40 | 6,656.40 | 928,463,600 |
| 30 Sept 2022 | 6,760.60 | 6,767.20 | 6,663.20 | 6,678.70 | 6,678.70 | 1,242,533,600 |
| 29 Sept 2022 | 6,659.80 | 6,798.00 | 6,659.80 | 6,760.60 | 6,760.60 | 1,115,645,400 |
| 28 Sept 2022 | 6,696.50 | 6,717.90 | 6,630.00 | 6,659.80 | 6,659.80 | 1,272,220,400 |
| 27 Sept 2022 | 6,667.50 | 6,710.30 | 6,667.50 | 6,696.50 | 6,696.50 | 1,329,216,000 |
| 26 Sept 2022 | 6,788.70 | 6,788.70 | 6,636.80 | 6,667.50 | 6,667.50 | 1,531,545,400 |
| 23 Sept 2022 | 6,921.40 | 6,929.20 | 6,756.60 | 6,788.70 | 6,788.70 | 1,380,999,200 |
| 21 Sept 2022 | 7,030.00 | 7,030.00 | 6,916.70 | 6,921.40 | 6,921.40 | 1,095,465,600 |
| 20 Sept 2022 | 6,948.60 | 7,035.90 | 6,948.60 | 7,030.00 | 7,030.00 | 909,184,700 |
| 19 Sept 2022 | 6,975.20 | 6,988.10 | 6,945.40 | 6,948.60 | 6,948.60 | 1,052,601,500 |
| 16 Sept 2022 | 7,082.50 | 7,082.50 | 6,972.00 | 6,975.20 | 6,975.20 | 3,361,315,300 |
| 15 Sept 2022 | 7,071.80 | 7,120.60 | 7,071.80 | 7,082.50 | 7,082.50 | 1,461,945,300 |
| 14 Sept 2022 | 7,253.70 | 7,253.70 | 7,045.00 | 7,071.80 | 7,071.80 | 1,312,666,900 |
| 13 Sept 2022 | 7,208.20 | 7,258.00 | 7,208.20 | 7,253.70 | 7,253.70 | 1,275,128,600 |
| 12 Sept 2022 | 7,139.00 | 7,218.70 | 7,139.00 | 7,208.20 | 7,208.20 | 1,120,819,800 |
| 09 Sept 2022 | 7,085.30 | 7,142.20 | 7,085.30 | 7,139.00 | 7,139.00 | 1,337,890,400 |
| 08 Sept 2022 | 6,959.30 | 7,085.30 | 6,959.30 | 7,085.30 | 7,085.30 | 1,328,990,000 |
| 07 Sept 2022 | 7,055.90 | 7,055.90 | 6,947.10 | 6,959.30 | 6,959.30 | 1,335,366,400 |
| 06 Sept 2022 | 7,074.50 | 7,118.90 | 7,055.50 | 7,055.90 | 7,055.90 | 1,044,356,200 |
| 05 Sept 2022 | 7,056.30 | 7,082.20 | 7,044.90 | 7,074.50 | 7,074.50 | 1,053,774,900 |
| 02 Sept 2022 | 7,079.90 | 7,086.20 | 7,048.30 | 7,056.30 | 7,056.30 | 1,031,875,300 |
| 01 Sept 2022 | 7,226.10 | 7,226.10 | 7,075.70 | 7,079.90 | 7,079.90 | 1,239,740,800 |
| 31 Aug 2022 | 7,230.40 | 7,232.00 | 7,169.40 | 7,226.10 | 7,226.10 | 1,451,986,600 |
| 30 Aug 2022 | 7,193.40 | 7,251.50 | 7,193.40 | 7,230.40 | 7,230.40 | 1,174,489,600 |
| 29 Aug 2022 | 7,345.80 | 7,345.80 | 7,171.50 | 7,193.40 | 7,193.40 | 1,250,014,800 |
| 26 Aug 2022 | 7,291.90 | 7,368.90 | 7,291.90 | 7,345.80 | 7,345.80 | 1,125,334,000 |
| 25 Aug 2022 | 7,242.30 | 7,303.60 | 7,238.10 | 7,291.90 | 7,291.90 | 1,197,685,000 |
| 24 Aug 2022 | 7,199.20 | 7,255.60 | 7,199.20 | 7,242.30 | 7,242.30 | 1,292,622,900 |
| 23 Aug 2022 | 7,287.20 | 7,288.10 | 7,199.20 | 7,199.20 | 7,199.20 | 1,328,457,200 |
| 22 Aug 2022 | 7,358.70 | 7,358.70 | 7,269.90 | 7,287.20 | 7,287.20 | 1,098,173,500 |
| 19 Aug 2022 | 7,357.70 | 7,384.10 | 7,355.30 | 7,358.70 | 7,358.70 | 1,070,304,800 |
| 18 Aug 2022 | 7,381.10 | 7,381.10 | 7,327.80 | 7,357.70 | 7,357.70 | 1,227,197,800 |
| 17 Aug 2022 | 7,361.90 | 7,383.80 | 7,333.50 | 7,381.10 | 7,381.10 | 1,318,442,100 |
| 16 Aug 2022 | 7,324.90 | 7,386.40 | 7,324.90 | 7,361.90 | 7,361.90 | 1,107,517,700 |
| 15 Aug 2022 | 7,288.80 | 7,336.80 | 7,288.80 | 7,324.90 | 7,324.90 | 999,824,100 |
| 12 Aug 2022 | 7,325.40 | 7,325.40 | 7,268.90 | 7,288.80 | 7,288.80 | 1,155,225,100 |
| 11 Aug 2022 | 7,238.70 | 7,331.00 | 7,238.70 | 7,325.40 | 7,325.40 | 1,239,173,200 |
| 10 Aug 2022 | 7,278.60 | 7,278.60 | 7,229.70 | 7,238.70 | 7,238.70 | 1,107,034,500 |
| 09 Aug 2022 | 7,259.50 | 7,283.80 | 7,252.60 | 7,278.60 | 7,278.60 | 1,334,521,800 |
| 08 Aug 2022 | 7,250.30 | 7,263.80 | 7,221.80 | 7,259.50 | 7,259.50 | 1,256,798,500 |
| 05 Aug 2022 | 7,207.50 | 7,251.00 | 7,203.40 | 7,250.30 | 7,250.30 | 1,029,660,100 |
| 04 Aug 2022 | 7,202.90 | 7,253.00 | 7,202.90 | 7,207.50 | 7,207.50 | 1,090,522,200 |
| 03 Aug 2022 | 7,216.40 | 7,216.40 | 7,134.90 | 7,202.90 | 7,202.90 | 1,023,422,800 |
| 02 Aug 2022 | 7,213.00 | 7,221.80 | 7,163.80 | 7,216.40 | 7,216.40 | 1,009,093,900 |
| 01 Aug 2022 | 7,173.80 | 7,216.00 | 7,173.80 | 7,213.00 | 7,213.00 | 1,068,854,500 |
| 29 July 2022 | 7,115.90 | 7,201.70 | 7,115.90 | 7,173.80 | 7,173.80 | 1,429,654,000 |
| 28 July 2022 | 7,038.10 | 7,117.00 | 7,038.10 | 7,115.90 | 7,115.90 | 1,219,893,300 |
| 27 July 2022 | 7,025.20 | 7,047.40 | 6,991.70 | 7,038.10 | 7,038.10 | 1,148,818,500 |
| 26 July 2022 | 7,006.40 | 7,032.30 | 6,998.10 | 7,025.20 | 7,025.20 | 1,101,076,900 |
| 25 July 2022 | 7,011.80 | 7,021.80 | 6,993.00 | 7,006.40 | 7,006.40 | 881,205,800 |
| 22 July 2022 | 7,018.40 | 7,037.60 | 6,982.60 | 7,011.80 | 7,011.80 | 1,234,361,300 |
| 21 July 2022 | 6,975.20 | 7,018.40 | 6,968.30 | 7,018.40 | 7,018.40 | 1,232,997,200 |
| 20 July 2022 | 6,853.00 | 6,988.80 | 6,853.00 | 6,975.20 | 6,975.20 | 1,112,954,700 |
| 19 July 2022 | 6,888.00 | 6,895.10 | 6,843.00 | 6,853.00 | 6,853.00 | 933,769,800 |
| 18 July 2022 | 6,798.00 | 6,888.00 | 6,798.00 | 6,888.00 | 6,888.00 | 822,372,600 |
| *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.
