^AORD - ALL ORDINARIES

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Apr. 20185,976.405,979.905,957.905,964.405,964.40720,445,400
19 Apr. 20185,956.305,996.305,956.305,976.405,976.401,198,623,400
18 Apr. 20185,934.305,959.205,934.305,956.305,956.30706,697,000
17 Apr. 20185,933.005,962.805,933.005,934.305,934.30630,529,200
16 Apr. 20185,924.705,959.205,924.705,933.005,933.00827,766,600
13 Apr. 20185,911.405,940.005,911.405,924.705,924.70910,540,200
12 Apr. 20185,925.805,932.205,898.105,911.405,911.40931,988,700
11 Apr. 20185,951.805,958.205,922.405,925.805,925.801,027,759,500
10 Apr. 20185,904.705,951.805,883.705,951.805,951.801,283,770,700
09 Apr. 20185,886.905,911.205,868.905,904.705,904.70882,821,500
06 Apr. 20185,888.005,897.205,860.805,886.905,886.90590,627,300
05 Apr. 20185,863.705,905.305,863.705,888.005,888.00616,981,700
04 Apr. 20185,859.105,870.305,836.205,863.705,863.70797,284,400
03 Apr. 20185,868.905,873.105,834.005,859.105,859.10784,069,100
29 Mar. 20185,899.205,912.405,861.905,868.905,868.90950,131,000
28 Mar. 20185,943.705,943.705,892.305,899.205,899.20794,819,600
27 Mar. 20185,901.405,948.305,901.405,943.705,943.70874,229,500
26 Mar. 20185,929.005,929.005,881.005,901.405,901.40711,018,000
23 Mar. 20186,043.206,043.205,916.905,929.005,929.00839,819,900
22 Mar. 20186,053.106,060.606,014.906,043.206,043.20769,674,800
21 Mar. 20186,040.806,066.306,039.706,053.106,053.10828,262,900
20 Mar. 20186,064.706,064.706,020.706,040.806,040.80705,680,400
19 Mar. 20186,054.906,086.106,040.206,064.706,064.70665,393,800
16 Mar. 20186,027.606,058.806,027.606,054.906,054.901,434,783,400
15 Mar. 20186,042.606,042.606,013.506,027.606,027.60996,189,600
14 Mar. 20186,077.106,077.106,027.406,042.606,042.60934,471,900
13 Mar. 20186,101.406,101.406,055.106,077.106,077.10803,135,200
12 Mar. 20186,076.406,130.706,076.406,101.406,101.40726,784,000
09 Mar. 20186,046.606,082.206,046.106,069.106,069.101,007,215,800
08 Mar. 20186,005.406,046.606,000.106,046.606,046.601,143,533,900
07 Mar. 20186,061.506,061.505,998.206,005.406,005.40800,440,400
06 Mar. 20185,996.406,077.405,996.406,061.506,061.50799,068,700
05 Mar. 20186,028.406,028.405,988.105,996.405,996.40686,425,200
02 Mar. 20186,075.706,075.706,004.206,028.406,028.40793,000,200
01 Mar. 20186,117.306,117.306,061.206,075.706,075.70828,455,600
28 Feb. 20186,159.306,159.306,114.406,117.306,117.301,056,646,900
27 Feb. 20186,146.106,184.606,146.106,159.306,159.301,078,674,700
26 Feb. 20186,105.206,146.106,105.206,146.106,146.10838,647,900
23 Feb. 20186,057.706,108.106,057.706,105.206,105.20926,859,700
22 Feb. 20186,047.306,076.006,036.906,057.706,057.70908,923,900
21 Feb. 20186,045.606,059.106,026.906,047.306,047.30768,469,200
20 Feb. 20186,044.006,047.006,019.006,045.606,045.60772,278,200
19 Feb. 20186,005.106,052.105,992.906,044.006,044.00700,634,300
16 Feb. 20186,008.706,037.506,004.306,004.806,004.80745,319,600
15 Feb. 20185,940.006,012.305,940.006,008.706,008.70859,222,700
14 Feb. 20185,957.005,968.005,931.305,940.005,940.00707,420,100
13 Feb. 20185,919.705,962.105,916.705,957.005,957.00775,392,200
12 Feb. 20185,937.505,939.105,893.105,919.705,919.70728,159,200
09 Feb. 20185,995.205,995.205,887.305,937.505,937.50867,699,100
08 Feb. 20185,981.505,998.405,946.505,995.205,995.20813,200,100
07 Feb. 20185,930.206,039.905,930.205,981.505,981.501,007,323,200
06 Feb. 20186,128.406,128.405,893.805,930.205,930.201,249,153,700
05 Feb. 20186,229.806,229.806,117.206,128.406,128.40959,583,200
02 Feb. 20186,198.806,229.806,186.906,229.806,229.80711,610,700
01 Feb. 20186,146.506,201.706,146.506,198.806,198.80915,146,800
31 Jan. 20186,135.306,151.806,103.906,146.506,146.50979,382,900
30 Jan. 20186,187.606,187.606,130.806,135.306,135.30768,204,700
29 Jan. 20186,164.706,200.606,164.706,187.606,187.601,022,351,600
25 Jan. 20186,168.806,170.306,144.706,164.706,164.70731,573,000
24 Jan. 20186,150.706,178.906,150.106,168.806,168.80703,057,000
23 Jan. 20186,106.206,154.806,106.206,150.706,150.70673,002,000
22 Jan. 20186,119.306,130.906,106.206,106.206,106.20619,410,600
19 Jan. 20186,130.406,143.606,117.106,119.306,119.30768,932,100
18 Jan. 20186,134.306,153.406,130.406,130.406,130.40785,274,800
17 Jan. 20186,165.906,165.906,131.006,134.306,134.30747,031,600
16 Jan. 20186,187.706,189.206,156.106,165.906,165.90684,812,100
15 Jan. 20186,176.806,210.406,176.806,187.706,187.70761,793,100
12 Jan. 20186,176.206,192.606,176.206,176.806,176.80820,251,100
11 Jan. 20186,205.906,206.306,163.906,176.206,176.20674,137,600
10 Jan. 20186,241.506,256.506,205.206,205.906,205.90795,037,200
09 Jan. 20186,236.506,254.106,236.506,241.506,241.50829,384,000
08 Jan. 20186,229.706,251.106,229.706,236.506,236.50596,313,600
05 Jan. 20186,185.406,232.106,185.406,229.706,229.70899,363,000
04 Jan. 20186,175.306,206.606,175.306,185.406,185.40722,438,600
03 Jan. 20186,166.006,186.406,166.006,175.306,175.30915,028,700
02 Jan. 20186,167.306,177.406,141.406,166.006,166.00655,733,700
29 Dec. 20176,189.406,193.006,155.006,167.306,167.30649,264,800
28 Dec. 20176,169.706,189.406,163.006,189.406,189.40592,493,500
27 Dec. 20176,167.306,190.606,167.306,169.706,169.70541,076,700
22 Dec. 20176,156.306,181.606,156.306,167.306,167.30702,547,700
21 Dec. 20176,167.906,173.806,148.506,156.306,156.301,045,266,200
20 Dec. 20176,163.206,174.006,148.806,167.906,167.90898,244,100
19 Dec. 20176,130.006,170.806,130.006,163.206,163.201,058,139,400
18 Dec. 20176,087.106,130.506,087.106,130.006,130.00785,901,700
15 Dec. 20176,096.406,096.406,077.706,087.106,087.101,230,429,700
14 Dec. 20176,103.106,125.306,096.406,096.406,096.40816,314,600
13 Dec. 20176,093.106,106.206,085.406,103.106,103.10885,415,400
12 Dec. 20176,081.906,098.306,081.106,093.106,093.10782,177,200
11 Dec. 20176,077.406,096.906,074.606,081.906,081.90686,437,900
08 Dec. 20176,060.806,092.306,060.806,077.406,077.40691,377,300
07 Dec. 20176,029.906,069.006,028.406,060.806,060.80771,693,600
06 Dec. 20176,057.306,057.306,023.506,029.906,029.90822,951,300
05 Dec. 20176,070.606,070.606,036.606,057.306,057.30851,113,800
04 Dec. 20176,075.506,087.106,065.306,070.606,070.60772,715,600
01 Dec. 20176,057.206,095.906,057.206,075.506,075.50623,042,000
30 Nov. 20176,096.106,096.106,039.206,057.206,057.201,109,261,900
29 Nov. 20176,066.706,113.706,066.706,096.106,096.10762,102,100
28 Nov. 20176,070.406,085.906,058.806,066.706,066.701,028,411,900
27 Nov. 20176,063.106,089.906,060.306,070.406,070.40615,614,600
24 Nov. 20176,067.606,067.606,034.506,063.106,063.10570,210,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...