^AORD - ALL ORDINARIES

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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. 20186,168.806,200.606,144.706,187.606,187.601,753,924,600
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. 20176,167.306,190.606,167.306,169.706,169.70676,540,200
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
23 Nov. 20176,067.606,072.606,053.006,067.506,067.50912,207,100
22 Nov. 20176,044.206,078.106,044.206,067.606,067.60803,536,500
21 Nov. 20176,028.006,048.806,026.506,044.206,044.20677,167,000
20 Nov. 20176,038.306,038.306,006.306,028.006,028.00629,746,000
17 Nov. 20176,023.506,058.506,023.506,038.306,038.30623,007,500
16 Nov. 20176,012.306,033.005,994.406,023.506,023.50770,039,000
15 Nov. 20176,048.706,048.706,012.306,012.306,012.30878,441,900
14 Nov. 20176,097.206,097.206,037.306,048.706,048.70830,517,400
13 Nov. 20176,104.306,105.006,088.006,097.206,097.20632,902,200
10 Nov. 20176,122.406,122.406,095.906,104.306,104.30743,023,900
09 Nov. 20176,089.106,124.706,089.106,122.406,122.40834,844,000
08 Nov. 20176,087.406,095.206,068.806,089.106,089.10720,952,100
07 Nov. 20176,027.206,090.106,027.206,087.406,087.40736,384,600
06 Nov. 20176,030.306,038.006,020.706,027.206,027.20661,028,100
03 Nov. 20176,002.206,037.906,002.206,030.306,030.30708,786,400
02 Nov. 20176,005.506,029.706,000.706,002.206,002.20802,904,300
01 Nov. 20175,976.406,019.305,976.406,005.506,005.50975,804,500
31 Oct. 20175,983.705,998.605,974.905,976.405,976.40801,991,600
30 Oct. 20175,969.705,991.505,969.705,983.705,983.70758,379,100
27 Oct. 20175,982.506,003.205,928.205,969.305,969.30839,422,300
26 Oct. 20175,972.705,982.505,952.605,982.505,982.50759,808,200
25 Oct. 20175,962.505,983.905,961.705,972.705,972.70802,497,500
24 Oct. 20175,957.205,972.305,949.805,962.505,962.50697,185,100
23 Oct. 20175,968.605,987.305,955.505,957.205,957.20697,536,500
20 Oct. 20175,959.805,985.705,932.605,968.605,968.60698,628,600
19 Oct. 20175,954.805,973.205,949.105,959.805,959.80987,567,700
18 Oct. 20175,958.105,969.505,954.805,954.805,954.80910,546,000
17 Oct. 20175,917.205,963.705,917.205,958.105,958.10768,135,300
16 Oct. 20175,884.705,924.905,884.705,917.205,917.20707,726,800
13 Oct. 20175,864.105,894.305,862.405,884.705,884.70665,910,800
12 Oct. 20175,840.805,864.105,834.305,864.105,864.10677,803,300
11 Oct. 20175,807.105,846.605,807.105,840.805,840.80749,501,700
10 Oct. 20175,805.105,818.605,788.805,807.105,807.10733,051,100
09 Oct. 20175,777.605,824.405,777.605,805.105,805.10839,261,000
06 Oct. 20175,720.305,777.405,720.305,777.405,777.40705,105,700
05 Oct. 20175,719.605,739.705,718.905,720.305,720.30652,797,000
04 Oct. 20175,764.205,765.705,717.705,719.605,719.60659,674,200
03 Oct. 20175,791.305,799.605,756.105,764.205,764.20629,630,500
02 Oct. 20175,744.905,811.505,744.905,791.305,791.30480,282,900
29 Sep. 20175,731.505,749.805,715.405,744.905,744.90754,721,400
28 Sep. 20175,725.505,745.705,725.505,731.505,731.50739,769,400
27 Sep. 20175,729.605,731.305,709.705,725.505,725.50714,823,300
26 Sep. 20175,741.705,756.805,724.905,729.605,729.60723,914,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...