^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 |
|---|---|---|---|---|---|---|
| 02 Jul 2020 | 6,041.00 | 6,144.20 | 6,041.00 | 6,142.30 | 6,142.30 | - |
| 01 Jul 2020 | 6,001.30 | 6,063.30 | 6,000.40 | 6,041.00 | 6,041.00 | 1,150,631,300 |
| 30 Jun 2020 | 5,915.60 | 6,057.30 | 5,915.60 | 6,001.30 | 6,001.30 | 1,488,430,600 |
| 29 Jun 2020 | 6,011.80 | 6,011.80 | 5,875.50 | 5,915.60 | 5,915.60 | 1,126,709,400 |
| 26 Jun 2020 | 5,928.00 | 6,021.20 | 5,928.00 | 6,011.80 | 6,011.80 | 1,354,586,600 |
| 25 Jun 2020 | 6,081.60 | 6,081.60 | 5,928.00 | 5,928.00 | 5,928.00 | 1,450,842,200 |
| 24 Jun 2020 | 6,069.30 | 6,107.90 | 6,057.40 | 6,081.60 | 6,081.60 | 1,535,707,900 |
| 23 Jun 2020 | 6,058.00 | 6,118.10 | 5,996.60 | 6,069.30 | 6,069.30 | 1,429,935,200 |
| 22 Jun 2020 | 6,061.60 | 6,085.00 | 5,998.00 | 6,058.00 | 6,058.00 | 1,260,127,000 |
| 19 Jun 2020 | 6,051.90 | 6,125.90 | 6,051.90 | 6,061.60 | 6,061.60 | 2,713,131,700 |
| 18 Jun 2020 | 6,109.10 | 6,109.10 | 6,005.10 | 6,051.90 | 6,051.90 | 1,548,327,400 |
| 17 Jun 2020 | 6,058.10 | 6,109.20 | 6,049.50 | 6,109.10 | 6,109.10 | 1,402,229,200 |
| 16 Jun 2020 | 5,830.00 | 6,088.90 | 5,830.00 | 6,058.10 | 6,058.10 | 1,518,264,700 |
| 15 Jun 2020 | 5,959.90 | 5,975.70 | 5,830.00 | 5,830.00 | 5,830.00 | 1,548,717,100 |
| 12 Jun 2020 | 6,079.50 | 6,079.50 | 5,862.60 | 5,959.90 | 5,959.90 | 2,081,144,700 |
| 11 Jun 2020 | 6,269.30 | 6,269.30 | 6,070.00 | 6,079.50 | 6,079.50 | 1,652,638,800 |
| 10 Jun 2020 | 6,262.90 | 6,300.60 | 6,210.10 | 6,269.30 | 6,269.30 | 1,515,742,600 |
| 09 Jun 2020 | 6,116.50 | 6,314.60 | 6,116.50 | 6,262.90 | 6,262.90 | 1,981,579,000 |
| 05 Jun 2020 | 6,112.00 | 6,134.90 | 6,082.70 | 6,116.50 | 6,116.50 | 1,417,835,800 |
| 04 Jun 2020 | 6,064.90 | 6,159.50 | 6,062.70 | 6,112.00 | 6,112.00 | 1,963,276,800 |
| 03 Jun 2020 | 5,960.10 | 6,067.30 | 5,960.10 | 6,064.90 | 6,064.90 | 1,667,446,000 |
| 02 Jun 2020 | 5,938.40 | 5,982.70 | 5,920.40 | 5,960.10 | 5,960.10 | 1,417,716,100 |
| 01 Jun 2020 | 5,872.20 | 5,938.40 | 5,823.50 | 5,938.40 | 5,938.40 | 1,184,008,100 |
| 29 May 2020 | 5,957.80 | 5,957.80 | 5,870.70 | 5,872.20 | 5,872.20 | 3,067,783,700 |
| 28 May 2020 | 5,884.90 | 6,029.90 | 5,884.90 | 5,957.80 | 5,957.80 | 1,668,836,800 |
| 27 May 2020 | 5,889.90 | 5,941.70 | 5,820.90 | 5,884.90 | 5,884.90 | 1,801,612,900 |
| 26 May 2020 | 5,729.90 | 5,889.90 | 5,729.90 | 5,889.90 | 5,889.90 | 1,461,385,100 |
| 25 May 2020 | 5,608.80 | 5,729.90 | 5,608.80 | 5,729.90 | 5,729.90 | 995,242,500 |
| 22 May 2020 | 5,660.90 | 5,682.50 | 5,605.60 | 5,608.80 | 5,608.80 | 1,110,646,900 |
| 21 May 2020 | 5,680.10 | 5,721.90 | 5,653.70 | 5,660.90 | 5,660.90 | 1,190,000,000 |
| 20 May 2020 | 5,658.80 | 5,693.40 | 5,608.20 | 5,680.10 | 5,680.10 | 1,111,769,100 |
| 19 May 2020 | 5,557.50 | 5,704.40 | 5,557.50 | 5,658.80 | 5,658.80 | 1,257,544,300 |
| 18 May 2020 | 5,557.50 | 5,557.50 | 5,557.50 | 5,557.50 | 5,557.50 | - |
| 15 May 2020 | 5,418.00 | 5,499.60 | 5,418.00 | 5,492.80 | 5,492.80 | 1,077,501,100 |
| 14 May 2020 | 5,513.30 | 5,513.30 | 5,418.00 | 5,418.00 | 5,418.00 | 1,192,666,200 |
| 13 May 2020 | 5,497.30 | 5,513.70 | 5,394.60 | 5,513.70 | 5,513.70 | 1,279,046,700 |
| 12 May 2020 | 5,559.10 | 5,559.10 | 5,469.90 | 5,497.30 | 5,497.30 | 1,240,427,500 |
| 11 May 2020 | 5,488.00 | 5,587.40 | 5,488.00 | 5,559.10 | 5,559.10 | 1,290,803,900 |
| 08 May 2020 | 5,449.90 | 5,521.20 | 5,449.90 | 5,488.00 | 5,488.00 | 1,255,940,100 |
| 07 May 2020 | 5,464.80 | 5,468.30 | 5,428.60 | 5,449.90 | 5,449.90 | 1,067,694,900 |
| 06 May 2020 | 5,464.80 | 5,464.80 | 5,464.80 | 5,464.80 | 5,464.80 | - |
| 05 May 2020 | 5,389.50 | 5,478.10 | 5,389.50 | 5,478.10 | 5,478.10 | 1,009,812,300 |
| 04 May 2020 | 5,325.00 | 5,398.20 | 5,246.40 | 5,389.50 | 5,389.50 | 1,217,178,000 |
| 01 May 2020 | 5,597.70 | 5,597.70 | 5,325.00 | 5,325.00 | 5,325.00 | 1,378,619,600 |
| 30 Apr 2020 | 5,463.80 | 5,623.00 | 5,463.80 | 5,597.70 | 5,597.70 | 1,664,887,500 |
| 29 Apr 2020 | 5,381.20 | 5,463.80 | 5,381.20 | 5,463.80 | 5,463.80 | 1,241,964,900 |
| 28 Apr 2020 | 5,388.30 | 5,439.30 | 5,340.90 | 5,381.20 | 5,381.20 | 1,126,246,000 |
| 27 Apr 2020 | 5,300.70 | 5,397.70 | 5,283.30 | 5,388.30 | 5,388.30 | 961,888,000 |
| 24 Apr 2020 | 5,272.80 | 5,321.40 | 5,265.50 | 5,300.70 | 5,300.70 | 1,044,956,200 |
| 23 Apr 2020 | 5,273.80 | 5,337.90 | 5,238.80 | 5,272.80 | 5,272.80 | 1,172,142,300 |
| 22 Apr 2020 | 5,278.60 | 5,305.10 | 5,156.00 | 5,273.80 | 5,273.80 | 1,292,673,200 |
| 21 Apr 2020 | 5,414.70 | 5,414.70 | 5,271.30 | 5,278.60 | 5,278.60 | 1,326,339,300 |
| 20 Apr 2020 | 5,543.20 | 5,550.00 | 5,414.70 | 5,414.70 | 5,414.70 | 1,185,697,800 |
| 17 Apr 2020 | 5,467.60 | 5,618.10 | 5,467.60 | 5,544.70 | 5,544.70 | 1,486,163,100 |
| 16 Apr 2020 | 5,523.30 | 5,523.30 | 5,400.30 | 5,467.60 | 5,467.60 | 1,694,575,000 |
| 15 Apr 2020 | 5,542.50 | 5,589.70 | 5,476.30 | 5,523.30 | 5,523.30 | 1,486,574,700 |
| 14 Apr 2020 | 5,439.40 | 5,545.10 | 5,414.90 | 5,542.50 | 5,542.50 | 1,698,645,200 |
| 09 Apr 2020 | 5,258.80 | 5,439.40 | 5,258.80 | 5,439.40 | 5,439.40 | 1,363,194,100 |
| 08 Apr 2020 | 5,301.30 | 5,368.00 | 5,176.00 | 5,258.80 | 5,258.80 | 1,507,546,700 |
| 07 Apr 2020 | 5,323.60 | 5,464.20 | 5,237.00 | 5,301.30 | 5,301.30 | 1,523,457,800 |
| 06 Apr 2020 | 5,106.90 | 5,338.00 | 5,106.90 | 5,323.60 | 5,323.60 | 1,273,475,800 |
| 03 Apr 2020 | 5,188.70 | 5,282.60 | 5,063.50 | 5,106.90 | 5,106.90 | 1,548,105,600 |
| 02 Apr 2020 | 5,290.70 | 5,290.70 | 5,100.10 | 5,188.70 | 5,188.70 | 1,393,658,100 |
| 01 Apr 2020 | 5,110.60 | 5,301.30 | 5,110.60 | 5,290.70 | 5,290.70 | 1,368,703,700 |
| 31 Mar 2020 | 5,194.00 | 5,385.30 | 5,043.40 | 5,110.60 | 5,110.60 | 2,016,956,500 |
| 30 Mar 2020 | 4,874.10 | 5,194.00 | 4,862.20 | 5,194.00 | 5,194.00 | 1,409,217,800 |
| 27 Mar 2020 | 5,135.20 | 5,261.40 | 4,874.20 | 4,874.20 | 4,874.20 | 2,072,977,400 |
| 26 Mar 2020 | 5,006.20 | 5,193.80 | 5,006.20 | 5,135.20 | 5,135.20 | 1,653,819,900 |
| 25 Mar 2020 | 4,753.30 | 5,041.30 | 4,753.30 | 5,006.20 | 5,006.20 | 1,846,893,600 |
| 24 Mar 2020 | 4,564.10 | 4,753.30 | 4,564.10 | 4,753.30 | 4,753.30 | 1,833,386,700 |
| 23 Mar 2020 | 4,564.10 | 4,564.10 | 4,564.10 | 4,564.10 | 4,564.10 | - |
| 20 Mar 2020 | 4,809.40 | 5,042.20 | 4,809.40 | 4,854.30 | 4,854.30 | 2,595,237,000 |
| 19 Mar 2020 | 4,998.80 | 5,134.50 | 4,768.70 | 4,809.40 | 4,809.40 | 2,488,643,000 |
| 18 Mar 2020 | 5,332.80 | 5,332.80 | 4,935.30 | 4,998.80 | 4,998.80 | 2,291,827,600 |
| 17 Mar 2020 | 5,058.20 | 5,340.60 | 5,050.10 | 5,332.80 | 5,332.80 | 2,561,325,900 |
| 16 Mar 2020 | 5,590.70 | 5,590.70 | 5,058.20 | 5,058.20 | 5,058.20 | 2,191,019,000 |
| 13 Mar 2020 | 5,370.90 | 5,590.70 | 4,940.10 | 5,590.70 | 5,590.70 | 2,936,470,100 |
| 12 Mar 2020 | 5,789.30 | 5,789.30 | 5,355.60 | 5,370.90 | 5,370.90 | 2,416,880,100 |
| 11 Mar 2020 | 5,995.80 | 6,033.60 | 5,789.30 | 5,789.30 | 5,789.30 | 2,023,522,400 |
| 10 Mar 2020 | 5,822.40 | 5,995.80 | 5,600.50 | 5,995.80 | 5,995.80 | 2,438,605,500 |
| 09 Mar 2020 | 6,287.30 | 6,287.30 | 5,822.40 | 5,822.40 | 5,822.40 | 2,067,890,000 |
| 06 Mar 2020 | 6,472.40 | 6,472.40 | 6,287.50 | 6,287.50 | 6,287.50 | 1,294,802,300 |
| 05 Mar 2020 | 6,398.50 | 6,524.70 | 6,398.50 | 6,472.40 | 6,472.40 | 1,287,172,500 |
| 04 Mar 2020 | 6,511.60 | 6,511.60 | 6,384.30 | 6,398.50 | 6,398.50 | 1,327,885,200 |
| 03 Mar 2020 | 6,461.10 | 6,598.80 | 6,461.10 | 6,511.60 | 6,511.60 | 1,379,263,400 |
| 02 Mar 2020 | 6,501.30 | 6,501.30 | 6,307.80 | 6,461.10 | 6,461.10 | 1,621,386,000 |
| 28 Feb 2020 | 6,737.40 | 6,737.40 | 6,498.80 | 6,511.50 | 6,511.50 | 2,354,588,700 |
| 27 Feb 2020 | 6,790.70 | 6,810.20 | 6,712.70 | 6,737.40 | 6,737.40 | 1,427,440,100 |
| 26 Feb 2020 | 6,953.80 | 6,953.80 | 6,773.00 | 6,790.70 | 6,790.70 | 1,523,108,200 |
| 25 Feb 2020 | 7,065.40 | 7,065.40 | 6,881.10 | 6,953.80 | 6,953.80 | 1,438,159,800 |
| 24 Feb 2020 | 7,065.40 | 7,065.40 | 7,065.40 | 7,065.40 | 7,065.40 | - |
| 21 Feb 2020 | 7,255.20 | 7,255.80 | 7,227.80 | 7,230.40 | 7,230.40 | 1,390,447,000 |
| 20 Feb 2020 | 7,237.40 | 7,289.70 | 7,237.40 | 7,255.20 | 7,255.20 | 1,106,600,300 |
| 19 Feb 2020 | 7,208.30 | 7,237.40 | 7,199.00 | 7,237.40 | 7,237.40 | 1,215,789,700 |
| 18 Feb 2020 | 7,221.20 | 7,221.20 | 7,192.50 | 7,208.30 | 7,208.30 | 926,902,900 |
| 17 Feb 2020 | 7,227.10 | 7,234.90 | 7,202.20 | 7,221.20 | 7,221.20 | 689,372,200 |
| 14 Feb 2020 | 7,204.60 | 7,235.60 | 7,199.80 | 7,227.10 | 7,227.10 | 1,016,613,100 |
| 13 Feb 2020 | 7,204.60 | 7,204.60 | 7,204.60 | 7,204.60 | 7,204.60 | - |
| 12 Feb 2020 | 7,151.40 | 7,194.60 | 7,151.20 | 7,185.30 | 7,185.30 | 891,872,600 |
| 11 Feb 2020 | 7,151.40 | 7,181.50 | 7,151.20 | 7,181.50 | 7,181.50 | 28,397,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.