^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 |
|---|---|---|---|---|---|---|
| 20 Apr. 2018 | 5,976.40 | 5,979.90 | 5,957.90 | 5,964.40 | 5,964.40 | 720,445,400 |
| 19 Apr. 2018 | 5,956.30 | 5,996.30 | 5,956.30 | 5,976.40 | 5,976.40 | 1,198,623,400 |
| 18 Apr. 2018 | 5,934.30 | 5,959.20 | 5,934.30 | 5,956.30 | 5,956.30 | 706,697,000 |
| 17 Apr. 2018 | 5,933.00 | 5,962.80 | 5,933.00 | 5,934.30 | 5,934.30 | 630,529,200 |
| 16 Apr. 2018 | 5,924.70 | 5,959.20 | 5,924.70 | 5,933.00 | 5,933.00 | 827,766,600 |
| 13 Apr. 2018 | 5,911.40 | 5,940.00 | 5,911.40 | 5,924.70 | 5,924.70 | 910,540,200 |
| 12 Apr. 2018 | 5,925.80 | 5,932.20 | 5,898.10 | 5,911.40 | 5,911.40 | 931,988,700 |
| 11 Apr. 2018 | 5,951.80 | 5,958.20 | 5,922.40 | 5,925.80 | 5,925.80 | 1,027,759,500 |
| 10 Apr. 2018 | 5,904.70 | 5,951.80 | 5,883.70 | 5,951.80 | 5,951.80 | 1,283,770,700 |
| 09 Apr. 2018 | 5,886.90 | 5,911.20 | 5,868.90 | 5,904.70 | 5,904.70 | 882,821,500 |
| 06 Apr. 2018 | 5,888.00 | 5,897.20 | 5,860.80 | 5,886.90 | 5,886.90 | 590,627,300 |
| 05 Apr. 2018 | 5,863.70 | 5,905.30 | 5,863.70 | 5,888.00 | 5,888.00 | 616,981,700 |
| 04 Apr. 2018 | 5,859.10 | 5,870.30 | 5,836.20 | 5,863.70 | 5,863.70 | 797,284,400 |
| 03 Apr. 2018 | 5,868.90 | 5,873.10 | 5,834.00 | 5,859.10 | 5,859.10 | 784,069,100 |
| 29 Mar. 2018 | 5,899.20 | 5,912.40 | 5,861.90 | 5,868.90 | 5,868.90 | 950,131,000 |
| 28 Mar. 2018 | 5,943.70 | 5,943.70 | 5,892.30 | 5,899.20 | 5,899.20 | 794,819,600 |
| 27 Mar. 2018 | 5,901.40 | 5,948.30 | 5,901.40 | 5,943.70 | 5,943.70 | 874,229,500 |
| 26 Mar. 2018 | 5,929.00 | 5,929.00 | 5,881.00 | 5,901.40 | 5,901.40 | 711,018,000 |
| 23 Mar. 2018 | 6,043.20 | 6,043.20 | 5,916.90 | 5,929.00 | 5,929.00 | 839,819,900 |
| 22 Mar. 2018 | 6,053.10 | 6,060.60 | 6,014.90 | 6,043.20 | 6,043.20 | 769,674,800 |
| 21 Mar. 2018 | 6,040.80 | 6,066.30 | 6,039.70 | 6,053.10 | 6,053.10 | 828,262,900 |
| 20 Mar. 2018 | 6,064.70 | 6,064.70 | 6,020.70 | 6,040.80 | 6,040.80 | 705,680,400 |
| 19 Mar. 2018 | 6,054.90 | 6,086.10 | 6,040.20 | 6,064.70 | 6,064.70 | 665,393,800 |
| 16 Mar. 2018 | 6,027.60 | 6,058.80 | 6,027.60 | 6,054.90 | 6,054.90 | 1,434,783,400 |
| 15 Mar. 2018 | 6,042.60 | 6,042.60 | 6,013.50 | 6,027.60 | 6,027.60 | 996,189,600 |
| 14 Mar. 2018 | 6,077.10 | 6,077.10 | 6,027.40 | 6,042.60 | 6,042.60 | 934,471,900 |
| 13 Mar. 2018 | 6,101.40 | 6,101.40 | 6,055.10 | 6,077.10 | 6,077.10 | 803,135,200 |
| 12 Mar. 2018 | 6,076.40 | 6,130.70 | 6,076.40 | 6,101.40 | 6,101.40 | 726,784,000 |
| 09 Mar. 2018 | 6,046.60 | 6,082.20 | 6,046.10 | 6,069.10 | 6,069.10 | 1,007,215,800 |
| 08 Mar. 2018 | 6,005.40 | 6,046.60 | 6,000.10 | 6,046.60 | 6,046.60 | 1,143,533,900 |
| 07 Mar. 2018 | 6,061.50 | 6,061.50 | 5,998.20 | 6,005.40 | 6,005.40 | 800,440,400 |
| 06 Mar. 2018 | 5,996.40 | 6,077.40 | 5,996.40 | 6,061.50 | 6,061.50 | 799,068,700 |
| 05 Mar. 2018 | 6,028.40 | 6,028.40 | 5,988.10 | 5,996.40 | 5,996.40 | 686,425,200 |
| 02 Mar. 2018 | 6,075.70 | 6,075.70 | 6,004.20 | 6,028.40 | 6,028.40 | 793,000,200 |
| 01 Mar. 2018 | 6,117.30 | 6,117.30 | 6,061.20 | 6,075.70 | 6,075.70 | 828,455,600 |
| 28 Feb. 2018 | 6,159.30 | 6,159.30 | 6,114.40 | 6,117.30 | 6,117.30 | 1,056,646,900 |
| 27 Feb. 2018 | 6,146.10 | 6,184.60 | 6,146.10 | 6,159.30 | 6,159.30 | 1,078,674,700 |
| 26 Feb. 2018 | 6,105.20 | 6,146.10 | 6,105.20 | 6,146.10 | 6,146.10 | 838,647,900 |
| 23 Feb. 2018 | 6,057.70 | 6,108.10 | 6,057.70 | 6,105.20 | 6,105.20 | 926,859,700 |
| 22 Feb. 2018 | 6,047.30 | 6,076.00 | 6,036.90 | 6,057.70 | 6,057.70 | 908,923,900 |
| 21 Feb. 2018 | 6,045.60 | 6,059.10 | 6,026.90 | 6,047.30 | 6,047.30 | 768,469,200 |
| 20 Feb. 2018 | 6,044.00 | 6,047.00 | 6,019.00 | 6,045.60 | 6,045.60 | 772,278,200 |
| 19 Feb. 2018 | 6,005.10 | 6,052.10 | 5,992.90 | 6,044.00 | 6,044.00 | 700,634,300 |
| 16 Feb. 2018 | 6,008.70 | 6,037.50 | 6,004.30 | 6,004.80 | 6,004.80 | 745,319,600 |
| 15 Feb. 2018 | 5,940.00 | 6,012.30 | 5,940.00 | 6,008.70 | 6,008.70 | 859,222,700 |
| 14 Feb. 2018 | 5,957.00 | 5,968.00 | 5,931.30 | 5,940.00 | 5,940.00 | 707,420,100 |
| 13 Feb. 2018 | 5,919.70 | 5,962.10 | 5,916.70 | 5,957.00 | 5,957.00 | 775,392,200 |
| 12 Feb. 2018 | 5,937.50 | 5,939.10 | 5,893.10 | 5,919.70 | 5,919.70 | 728,159,200 |
| 09 Feb. 2018 | 5,995.20 | 5,995.20 | 5,887.30 | 5,937.50 | 5,937.50 | 867,699,100 |
| 08 Feb. 2018 | 5,981.50 | 5,998.40 | 5,946.50 | 5,995.20 | 5,995.20 | 813,200,100 |
| 07 Feb. 2018 | 5,930.20 | 6,039.90 | 5,930.20 | 5,981.50 | 5,981.50 | 1,007,323,200 |
| 06 Feb. 2018 | 6,128.40 | 6,128.40 | 5,893.80 | 5,930.20 | 5,930.20 | 1,249,153,700 |
| 05 Feb. 2018 | 6,229.80 | 6,229.80 | 6,117.20 | 6,128.40 | 6,128.40 | 959,583,200 |
| 02 Feb. 2018 | 6,198.80 | 6,229.80 | 6,186.90 | 6,229.80 | 6,229.80 | 711,610,700 |
| 01 Feb. 2018 | 6,146.50 | 6,201.70 | 6,146.50 | 6,198.80 | 6,198.80 | 915,146,800 |
| 31 Jan. 2018 | 6,135.30 | 6,151.80 | 6,103.90 | 6,146.50 | 6,146.50 | 979,382,900 |
| 30 Jan. 2018 | 6,187.60 | 6,187.60 | 6,130.80 | 6,135.30 | 6,135.30 | 768,204,700 |
| 29 Jan. 2018 | 6,164.70 | 6,200.60 | 6,164.70 | 6,187.60 | 6,187.60 | 1,022,351,600 |
| 25 Jan. 2018 | 6,168.80 | 6,170.30 | 6,144.70 | 6,164.70 | 6,164.70 | 731,573,000 |
| 24 Jan. 2018 | 6,150.70 | 6,178.90 | 6,150.10 | 6,168.80 | 6,168.80 | 703,057,000 |
| 23 Jan. 2018 | 6,106.20 | 6,154.80 | 6,106.20 | 6,150.70 | 6,150.70 | 673,002,000 |
| 22 Jan. 2018 | 6,119.30 | 6,130.90 | 6,106.20 | 6,106.20 | 6,106.20 | 619,410,600 |
| 19 Jan. 2018 | 6,130.40 | 6,143.60 | 6,117.10 | 6,119.30 | 6,119.30 | 768,932,100 |
| 18 Jan. 2018 | 6,134.30 | 6,153.40 | 6,130.40 | 6,130.40 | 6,130.40 | 785,274,800 |
| 17 Jan. 2018 | 6,165.90 | 6,165.90 | 6,131.00 | 6,134.30 | 6,134.30 | 747,031,600 |
| 16 Jan. 2018 | 6,187.70 | 6,189.20 | 6,156.10 | 6,165.90 | 6,165.90 | 684,812,100 |
| 15 Jan. 2018 | 6,176.80 | 6,210.40 | 6,176.80 | 6,187.70 | 6,187.70 | 761,793,100 |
| 12 Jan. 2018 | 6,176.20 | 6,192.60 | 6,176.20 | 6,176.80 | 6,176.80 | 820,251,100 |
| 11 Jan. 2018 | 6,205.90 | 6,206.30 | 6,163.90 | 6,176.20 | 6,176.20 | 674,137,600 |
| 10 Jan. 2018 | 6,241.50 | 6,256.50 | 6,205.20 | 6,205.90 | 6,205.90 | 795,037,200 |
| 09 Jan. 2018 | 6,236.50 | 6,254.10 | 6,236.50 | 6,241.50 | 6,241.50 | 829,384,000 |
| 08 Jan. 2018 | 6,229.70 | 6,251.10 | 6,229.70 | 6,236.50 | 6,236.50 | 596,313,600 |
| 05 Jan. 2018 | 6,185.40 | 6,232.10 | 6,185.40 | 6,229.70 | 6,229.70 | 899,363,000 |
| 04 Jan. 2018 | 6,175.30 | 6,206.60 | 6,175.30 | 6,185.40 | 6,185.40 | 722,438,600 |
| 03 Jan. 2018 | 6,166.00 | 6,186.40 | 6,166.00 | 6,175.30 | 6,175.30 | 915,028,700 |
| 02 Jan. 2018 | 6,167.30 | 6,177.40 | 6,141.40 | 6,166.00 | 6,166.00 | 655,733,700 |
| 29 Dec. 2017 | 6,189.40 | 6,193.00 | 6,155.00 | 6,167.30 | 6,167.30 | 649,264,800 |
| 28 Dec. 2017 | 6,169.70 | 6,189.40 | 6,163.00 | 6,189.40 | 6,189.40 | 592,493,500 |
| 27 Dec. 2017 | 6,167.30 | 6,190.60 | 6,167.30 | 6,169.70 | 6,169.70 | 541,076,700 |
| 22 Dec. 2017 | 6,156.30 | 6,181.60 | 6,156.30 | 6,167.30 | 6,167.30 | 702,547,700 |
| 21 Dec. 2017 | 6,167.90 | 6,173.80 | 6,148.50 | 6,156.30 | 6,156.30 | 1,045,266,200 |
| 20 Dec. 2017 | 6,163.20 | 6,174.00 | 6,148.80 | 6,167.90 | 6,167.90 | 898,244,100 |
| 19 Dec. 2017 | 6,130.00 | 6,170.80 | 6,130.00 | 6,163.20 | 6,163.20 | 1,058,139,400 |
| 18 Dec. 2017 | 6,087.10 | 6,130.50 | 6,087.10 | 6,130.00 | 6,130.00 | 785,901,700 |
| 15 Dec. 2017 | 6,096.40 | 6,096.40 | 6,077.70 | 6,087.10 | 6,087.10 | 1,230,429,700 |
| 14 Dec. 2017 | 6,103.10 | 6,125.30 | 6,096.40 | 6,096.40 | 6,096.40 | 816,314,600 |
| 13 Dec. 2017 | 6,093.10 | 6,106.20 | 6,085.40 | 6,103.10 | 6,103.10 | 885,415,400 |
| 12 Dec. 2017 | 6,081.90 | 6,098.30 | 6,081.10 | 6,093.10 | 6,093.10 | 782,177,200 |
| 11 Dec. 2017 | 6,077.40 | 6,096.90 | 6,074.60 | 6,081.90 | 6,081.90 | 686,437,900 |
| 08 Dec. 2017 | 6,060.80 | 6,092.30 | 6,060.80 | 6,077.40 | 6,077.40 | 691,377,300 |
| 07 Dec. 2017 | 6,029.90 | 6,069.00 | 6,028.40 | 6,060.80 | 6,060.80 | 771,693,600 |
| 06 Dec. 2017 | 6,057.30 | 6,057.30 | 6,023.50 | 6,029.90 | 6,029.90 | 822,951,300 |
| 05 Dec. 2017 | 6,070.60 | 6,070.60 | 6,036.60 | 6,057.30 | 6,057.30 | 851,113,800 |
| 04 Dec. 2017 | 6,075.50 | 6,087.10 | 6,065.30 | 6,070.60 | 6,070.60 | 772,715,600 |
| 01 Dec. 2017 | 6,057.20 | 6,095.90 | 6,057.20 | 6,075.50 | 6,075.50 | 623,042,000 |
| 30 Nov. 2017 | 6,096.10 | 6,096.10 | 6,039.20 | 6,057.20 | 6,057.20 | 1,109,261,900 |
| 29 Nov. 2017 | 6,066.70 | 6,113.70 | 6,066.70 | 6,096.10 | 6,096.10 | 762,102,100 |
| 28 Nov. 2017 | 6,070.40 | 6,085.90 | 6,058.80 | 6,066.70 | 6,066.70 | 1,028,411,900 |
| 27 Nov. 2017 | 6,063.10 | 6,089.90 | 6,060.30 | 6,070.40 | 6,070.40 | 615,614,600 |
| 24 Nov. 2017 | 6,067.60 | 6,067.60 | 6,034.50 | 6,063.10 | 6,063.10 | 570,210,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
