ALL ORDINARIES (^AORD)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6,403.10+6.30 (+0.10%)
At close: 5:19PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Oct 2020 | 6,396.80 | 6,418.00 | 6,392.60 | 6,403.10 | 6,403.10 | - |
| 20 Oct 2020 | 6,435.60 | 6,447.00 | 6,392.60 | 6,396.80 | 6,396.80 | 936,374,900 |
| 19 Oct 2020 | 6,385.00 | 6,455.60 | 6,385.00 | 6,435.60 | 6,435.60 | 760,556,000 |
| 16 Oct 2020 | 6,414.20 | 6,424.40 | 6,373.10 | 6,385.00 | 6,385.00 | 956,985,100 |
| 15 Oct 2020 | 6,387.40 | 6,439.00 | 6,387.40 | 6,414.20 | 6,414.20 | 956,503,900 |
| 14 Oct 2020 | 6,400.20 | 6,404.70 | 6,380.20 | 6,387.40 | 6,387.40 | 919,030,300 |
| 13 Oct 2020 | 6,343.10 | 6,418.50 | 6,343.10 | 6,400.20 | 6,400.20 | 922,878,100 |
| 12 Oct 2020 | 6,312.50 | 6,343.10 | 6,306.20 | 6,343.10 | 6,343.10 | 796,573,900 |
| 09 Oct 2020 | 6,305.80 | 6,335.80 | 6,293.80 | 6,312.50 | 6,312.50 | 879,068,000 |
| 08 Oct 2020 | 6,239.60 | 6,328.50 | 6,239.60 | 6,305.80 | 6,305.80 | 964,449,100 |
| 07 Oct 2020 | 6,164.20 | 6,247.10 | 6,149.20 | 6,239.60 | 6,239.60 | 918,613,900 |
| 06 Oct 2020 | 6,135.10 | 6,167.50 | 6,110.40 | 6,164.20 | 6,164.20 | 957,832,800 |
| 05 Oct 2020 | 5,983.20 | 6,136.50 | 5,983.20 | 6,135.10 | 6,135.10 | 604,950,200 |
| 02 Oct 2020 | 6,069.40 | 6,069.40 | 5,970.30 | 5,983.20 | 5,983.20 | 1,107,436,800 |
| 01 Oct 2020 | 6,009.30 | 6,111.30 | 6,009.30 | 6,069.40 | 6,069.40 | 849,277,000 |
| 30 Sep 2020 | 6,141.40 | 6,141.40 | 6,009.30 | 6,009.30 | 6,009.30 | 1,246,864,300 |
| 29 Sep 2020 | 6,134.90 | 6,181.60 | 6,124.00 | 6,141.50 | 6,141.50 | 920,763,000 |
| 28 Sep 2020 | 6,140.50 | 6,157.40 | 6,121.80 | 6,134.90 | 6,134.90 | 821,559,600 |
| 25 Sep 2020 | 6,056.50 | 6,149.40 | 6,056.50 | 6,140.50 | 6,140.50 | 932,064,200 |
| 24 Sep 2020 | 6,111.30 | 6,111.30 | 6,009.90 | 6,056.50 | 6,056.50 | 1,026,257,600 |
| 23 Sep 2020 | 5,973.50 | 6,120.20 | 5,973.50 | 6,111.30 | 6,111.30 | 1,178,934,600 |
| 22 Sep 2020 | 6,013.50 | 6,013.50 | 5,951.30 | 5,973.50 | 5,973.50 | 1,244,941,200 |
| 21 Sep 2020 | 6,057.60 | 6,060.50 | 6,000.10 | 6,013.50 | 6,013.50 | 1,038,976,300 |
| 18 Sep 2020 | 6,069.20 | 6,108.70 | 6,054.30 | 6,057.60 | 6,057.60 | 2,400,240,000 |
| 17 Sep 2020 | 6,146.90 | 6,147.30 | 6,069.20 | 6,069.20 | 6,069.20 | 1,302,431,700 |
| 16 Sep 2020 | 6,079.30 | 6,149.10 | 6,079.30 | 6,146.90 | 6,146.90 | 1,202,550,400 |
| 15 Sep 2020 | 6,078.50 | 6,100.30 | 6,068.80 | 6,079.30 | 6,079.30 | 1,164,963,200 |
| 14 Sep 2020 | 6,038.90 | 6,081.30 | 6,038.90 | 6,078.50 | 6,078.50 | 981,785,100 |
| 11 Sep 2020 | 6,090.00 | 6,090.00 | 6,015.90 | 6,038.90 | 6,038.90 | 928,193,000 |
| 10 Sep 2020 | 6,058.90 | 6,139.80 | 6,058.40 | 6,090.00 | 6,090.00 | 1,075,075,600 |
| 09 Sep 2020 | 6,190.20 | 6,190.20 | 6,032.50 | 6,058.90 | 6,058.90 | 1,139,450,500 |
| 08 Sep 2020 | 6,129.90 | 6,210.50 | 6,129.90 | 6,190.20 | 6,190.20 | 1,001,584,400 |
| 07 Sep 2020 | 6,108.80 | 6,144.80 | 6,054.60 | 6,129.90 | 6,129.90 | 895,983,900 |
| 04 Sep 2020 | 6,301.00 | 6,301.00 | 6,102.00 | 6,108.80 | 6,108.80 | 1,162,597,700 |
| 03 Sep 2020 | 6,251.80 | 6,316.20 | 6,251.80 | 6,301.00 | 6,301.00 | 1,124,779,200 |
| 02 Sep 2020 | 6,143.20 | 6,263.30 | 6,143.20 | 6,251.80 | 6,251.80 | 1,319,115,800 |
| 01 Sep 2020 | 6,245.90 | 6,245.90 | 6,097.00 | 6,143.20 | 6,143.20 | 1,332,413,100 |
| 31 Aug 2020 | 6,262.50 | 6,277.40 | 6,245.90 | 6,245.90 | 6,245.90 | 1,452,041,900 |
| 28 Aug 2020 | 6,310.60 | 6,310.60 | 6,242.30 | 6,260.80 | 6,260.80 | 1,236,917,000 |
| 27 Aug 2020 | 6,294.50 | 6,342.60 | 6,294.50 | 6,310.60 | 6,310.60 | 1,373,712,600 |
| 26 Aug 2020 | 6,331.10 | 6,331.10 | 6,258.90 | 6,294.50 | 6,294.50 | 1,336,691,700 |
| 25 Aug 2020 | 6,300.30 | 6,369.90 | 6,300.30 | 6,332.00 | 6,332.00 | 1,355,633,800 |
| 24 Aug 2020 | 6,270.70 | 6,305.60 | 6,262.20 | 6,300.30 | 6,300.30 | 1,433,187,700 |
| 21 Aug 2020 | 6,271.70 | 6,319.10 | 6,262.30 | 6,270.70 | 6,270.70 | 1,149,851,000 |
| 20 Aug 2020 | 6,314.10 | 6,314.10 | 6,250.80 | 6,271.70 | 6,271.70 | 1,209,701,800 |
| 19 Aug 2020 | 6,268.70 | 6,339.40 | 6,268.70 | 6,314.10 | 6,314.10 | 1,220,153,500 |
| 18 Aug 2020 | 6,218.50 | 6,283.60 | 6,218.50 | 6,268.70 | 6,268.70 | 1,218,229,800 |
| 17 Aug 2020 | 6,218.50 | 6,218.50 | 6,218.50 | 6,218.50 | 6,218.50 | - |
| 14 Aug 2020 | 6,223.90 | 6,271.90 | 6,223.90 | 6,261.70 | 6,261.70 | 1,048,848,800 |
| 13 Aug 2020 | 6,257.00 | 6,286.70 | 6,209.40 | 6,223.90 | 6,223.90 | 1,169,069,000 |
| 12 Aug 2020 | 6,272.10 | 6,282.20 | 6,228.10 | 6,257.00 | 6,257.00 | 1,179,687,200 |
| 11 Aug 2020 | 6,247.10 | 6,319.70 | 6,247.10 | 6,272.10 | 6,272.10 | 1,066,833,700 |
| 10 Aug 2020 | 6,247.10 | 6,247.10 | 6,247.10 | 6,247.10 | 6,247.10 | - |
| 07 Aug 2020 | 6,180.30 | 6,180.30 | 6,133.40 | 6,144.90 | 6,144.90 | 935,627,400 |
| 06 Aug 2020 | 6,135.90 | 6,186.70 | 6,135.90 | 6,180.30 | 6,180.30 | 1,020,000,000 |
| 05 Aug 2020 | 6,166.50 | 6,166.50 | 6,099.50 | 6,135.90 | 6,135.90 | 962,380,000 |
| 04 Aug 2020 | 6,053.90 | 6,188.70 | 6,053.90 | 6,166.50 | 6,166.50 | 991,362,900 |
| 03 Aug 2020 | 6,058.30 | 6,075.20 | 5,992.40 | 6,053.90 | 6,053.90 | 1,040,000,000 |
| 31 Jul 2020 | 6,177.50 | 6,177.50 | 6,023.60 | 6,058.30 | 6,058.30 | 1,237,147,200 |
| 30 Jul 2020 | 6,128.00 | 6,191.60 | 6,128.00 | 6,177.50 | 6,177.50 | 992,770,000 |
| 29 Jul 2020 | 6,146.80 | 6,174.20 | 6,122.00 | 6,128.00 | 6,128.00 | 993,650,000 |
| 28 Jul 2020 | 6,169.60 | 6,239.80 | 6,146.30 | 6,146.80 | 6,146.80 | 1,396,454,500 |
| 27 Jul 2020 | 6,148.00 | 6,170.90 | 6,138.90 | 6,169.60 | 6,169.60 | 948,324,400 |
| 24 Jul 2020 | 6,213.90 | 6,213.90 | 6,132.80 | 6,148.00 | 6,148.00 | 856,041,300 |
| 23 Jul 2020 | 6,213.90 | 6,213.90 | 6,213.90 | 6,213.90 | 6,213.90 | - |
| 22 Jul 2020 | 6,268.80 | 6,268.80 | 6,173.30 | 6,192.60 | 6,192.60 | 1,008,566,000 |
| 21 Jul 2020 | 6,112.30 | 6,272.30 | 6,112.30 | 6,268.80 | 6,268.80 | 1,119,674,300 |
| 20 Jul 2020 | 6,144.90 | 6,151.00 | 6,100.70 | 6,112.30 | 6,112.30 | 827,954,200 |
| 17 Jul 2020 | 6,123.00 | 6,155.70 | 6,108.60 | 6,144.90 | 6,144.90 | 872,182,500 |
| 16 Jul 2020 | 6,160.40 | 6,186.40 | 6,102.50 | 6,123.00 | 6,123.00 | 1,004,128,000 |
| 15 Jul 2020 | 6,045.50 | 6,160.40 | 6,045.50 | 6,160.40 | 6,160.40 | 1,004,062,900 |
| 14 Jul 2020 | 6,089.30 | 6,089.30 | 6,025.60 | 6,045.50 | 6,045.50 | 1,001,571,600 |
| 13 Jul 2020 | 6,116.30 | 6,124.70 | 6,036.40 | 6,089.30 | 6,089.30 | 1,085,361,300 |
| 10 Jul 2020 | 6,074.90 | 6,076.50 | 6,017.00 | 6,036.30 | 6,036.30 | 934,589,100 |
| 09 Jul 2020 | 6,034.30 | 6,117.90 | 6,034.30 | 6,074.90 | 6,074.90 | 1,079,136,400 |
| 08 Jul 2020 | 6,126.70 | 6,131.30 | 6,034.30 | 6,034.30 | 6,034.30 | 1,158,604,100 |
| 07 Jul 2020 | 6,125.90 | 6,192.90 | 6,118.40 | 6,126.70 | 6,126.70 | 1,148,699,700 |
| 06 Jul 2020 | 6,163.70 | 6,186.80 | 6,125.90 | 6,125.90 | 6,125.90 | 899,893,500 |
| 03 Jul 2020 | 6,142.30 | 6,209.30 | 6,128.80 | 6,163.70 | 6,163.70 | 981,157,500 |
| 02 Jul 2020 | 6,041.00 | 6,144.20 | 6,041.00 | 6,142.30 | 6,142.30 | 1,218,556,400 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
