ALL ORDINARIES (^AORD)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,593.80+30.70 (+0.41%)
At close: 5:11PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2021 | 7,563.10 | 7,634.60 | 7,534.00 | 7,593.80 | 7,593.80 | - |
| 21 Sept 2021 | 7,537.90 | 7,575.20 | 7,474.10 | 7,563.10 | 7,563.10 | 1,252,759,500 |
| 20 Sept 2021 | 7,691.10 | 7,691.10 | 7,521.90 | 7,537.90 | 7,537.90 | 1,290,617,600 |
| 17 Sept 2021 | 7,759.80 | 7,759.80 | 7,677.40 | 7,702.90 | 7,702.90 | 3,359,218,700 |
| 16 Sept 2021 | 7,723.20 | 7,789.60 | 7,723.20 | 7,759.80 | 7,759.80 | 1,455,970,100 |
| 15 Sept 2021 | 7,740.30 | 7,740.30 | 7,685.80 | 7,723.20 | 7,723.20 | 1,267,920,800 |
| 14 Sept 2021 | 7,726.10 | 7,746.80 | 7,691.10 | 7,740.30 | 7,740.30 | 1,280,182,400 |
| 13 Sept 2021 | 7,706.20 | 7,735.50 | 7,691.00 | 7,726.10 | 7,726.10 | 1,140,033,000 |
| 10 Sept 2021 | 7,658.90 | 7,722.50 | 7,658.90 | 7,706.20 | 7,706.20 | 1,009,024,000 |
| 09 Sept 2021 | 7,807.50 | 7,807.50 | 7,635.80 | 7,658.90 | 7,658.90 | 1,196,353,500 |
| 08 Sept 2021 | 7,826.40 | 7,826.40 | 7,772.80 | 7,807.50 | 7,807.50 | 1,138,044,900 |
| 07 Sept 2021 | 7,823.80 | 7,833.40 | 7,783.70 | 7,826.40 | 7,826.40 | 994,680,100 |
| 06 Sept 2021 | 7,826.70 | 7,826.70 | 7,742.00 | 7,823.80 | 7,823.80 | 1,285,880,300 |
| 03 Sept 2021 | 7,783.80 | 7,840.70 | 7,783.60 | 7,826.70 | 7,826.70 | 1,141,348,500 |
| 02 Sept 2021 | 7,813.00 | 7,813.00 | 7,734.20 | 7,783.80 | 7,783.80 | 1,062,252,200 |
| 01 Sept 2021 | 7,823.30 | 7,823.30 | 7,750.50 | 7,813.00 | 7,813.00 | 1,041,084,500 |
| 31 Aug 2021 | 7,788.60 | 7,841.80 | 7,788.60 | 7,823.30 | 7,823.30 | 1,280,280,000 |
| 30 Aug 2021 | 7,760.10 | 7,807.40 | 7,758.90 | 7,788.60 | 7,788.60 | 1,062,115,700 |
| 27 Aug 2021 | 7,770.40 | 7,770.40 | 7,740.40 | 7,760.10 | 7,760.10 | 1,116,344,900 |
| 26 Aug 2021 | 7,809.60 | 7,809.60 | 7,759.60 | 7,770.40 | 7,770.40 | 1,167,734,600 |
| 25 Aug 2021 | 7,773.70 | 7,818.90 | 7,773.70 | 7,809.60 | 7,809.60 | 1,147,633,400 |
| 24 Aug 2021 | 7,761.10 | 7,796.30 | 7,761.10 | 7,773.70 | 7,773.70 | 1,122,035,700 |
| 23 Aug 2021 | 7,725.10 | 7,765.20 | 7,725.10 | 7,761.10 | 7,761.10 | 1,001,387,100 |
| 20 Aug 2021 | 7,735.30 | 7,779.40 | 7,716.30 | 7,725.10 | 7,725.10 | 1,155,029,700 |
| 19 Aug 2021 | 7,770.70 | 7,770.70 | 7,700.40 | 7,735.30 | 7,735.30 | 1,135,993,800 |
| 18 Aug 2021 | 7,773.30 | 7,796.20 | 7,734.90 | 7,770.70 | 7,770.70 | 1,030,237,300 |
| 17 Aug 2021 | 7,849.60 | 7,849.60 | 7,759.20 | 7,773.30 | 7,773.30 | 929,792,500 |
| 16 Aug 2021 | 7,897.70 | 7,897.70 | 7,849.60 | 7,849.60 | 7,849.60 | 1,094,182,100 |
| 13 Aug 2021 | 7,860.50 | 7,902.20 | 7,858.90 | 7,897.70 | 7,897.70 | 974,246,900 |
| 12 Aug 2021 | 7,854.60 | 7,876.70 | 7,844.20 | 7,860.50 | 7,860.50 | 1,046,391,800 |
| 11 Aug 2021 | 7,830.40 | 7,882.80 | 7,830.40 | 7,854.60 | 7,854.60 | 1,085,190,200 |
| 10 Aug 2021 | 7,804.30 | 7,841.80 | 7,804.30 | 7,830.40 | 7,830.40 | 934,817,700 |
| 09 Aug 2021 | 7,805.90 | 7,831.30 | 7,799.60 | 7,804.30 | 7,804.30 | 967,348,400 |
| 06 Aug 2021 | 7,779.60 | 7,806.50 | 7,765.00 | 7,806.50 | 7,806.50 | 898,853,100 |
| 05 Aug 2021 | 7,778.70 | 7,797.50 | 7,769.10 | 7,779.60 | 7,779.60 | 899,280,600 |
| 04 Aug 2021 | 7,750.50 | 7,785.10 | 7,750.50 | 7,778.70 | 7,778.70 | 894,573,600 |
| 03 Aug 2021 | 7,760.50 | 7,767.10 | 7,731.10 | 7,750.50 | 7,750.50 | 947,588,900 |
| 02 Aug 2021 | 7,689.30 | 7,777.10 | 7,688.50 | 7,760.50 | 7,760.50 | 915,827,700 |
| 30 July 2021 | 7,695.20 | 7,713.30 | 7,659.70 | 7,664.20 | 7,664.20 | 999,790,100 |
| 29 July 2021 | 7,649.60 | 7,695.20 | 7,649.60 | 7,695.20 | 7,695.20 | 903,402,400 |
| 28 July 2021 | 7,704.00 | 7,704.00 | 7,640.10 | 7,649.60 | 7,649.60 | 936,096,500 |
| 27 July 2021 | 7,670.50 | 7,722.00 | 7,670.50 | 7,704.00 | 7,704.00 | 947,282,500 |
| 26 July 2021 | 7,670.90 | 7,694.80 | 7,666.60 | 7,670.50 | 7,670.50 | 944,657,500 |
| 23 July 2021 | 7,658.90 | 7,676.20 | 7,632.20 | 7,670.90 | 7,670.90 | 846,002,300 |
| 22 July 2021 | 7,580.90 | 7,659.20 | 7,580.90 | 7,658.90 | 7,658.90 | - |
| 21 July 2021 | 7,525.80 | 7,630.10 | 7,525.80 | 7,580.90 | 7,580.90 | 922,291,100 |
| 20 July 2021 | 7,559.70 | 7,559.70 | 7,478.00 | 7,525.80 | 7,525.80 | 1,043,975,600 |
| 19 July 2021 | 7,630.70 | 7,630.70 | 7,528.50 | 7,559.70 | 7,559.70 | 910,807,600 |
| 16 July 2021 | 7,616.60 | 7,630.70 | 7,597.30 | 7,630.70 | 7,630.70 | 979,316,200 |
| 15 July 2021 | 7,631.80 | 7,644.80 | 7,604.00 | 7,616.60 | 7,616.60 | 1,032,360,700 |
| 14 July 2021 | 7,612.20 | 7,645.10 | 7,605.10 | 7,631.80 | 7,631.80 | 882,762,000 |
| 13 July 2021 | 7,604.90 | 7,656.30 | 7,604.90 | 7,612.20 | 7,612.20 | 955,831,600 |
| 12 July 2021 | 7,545.30 | 7,625.80 | 7,545.30 | 7,604.90 | 7,604.90 | 831,189,400 |
| 09 July 2021 | 7,614.90 | 7,614.90 | 7,498.90 | 7,545.30 | 7,545.30 | 909,386,500 |
| 08 July 2021 | 7,599.30 | 7,654.00 | 7,599.30 | 7,614.90 | 7,614.90 | 873,023,300 |
| 07 July 2021 | 7,531.40 | 7,604.90 | 7,525.90 | 7,599.30 | 7,599.30 | 1,071,333,900 |
| 06 July 2021 | 7,589.00 | 7,620.10 | 7,531.40 | 7,531.40 | 7,531.40 | 970,250,800 |
| 05 July 2021 | 7,587.10 | 7,619.60 | 7,584.50 | 7,589.00 | 7,589.00 | 942,349,600 |
| 02 July 2021 | 7,541.50 | 7,587.70 | 7,541.50 | 7,587.10 | 7,587.10 | 877,281,500 |
| 01 July 2021 | 7,585.00 | 7,590.40 | 7,541.50 | 7,541.50 | 7,541.50 | 935,373,300 |
| 30 June 2021 | 7,565.50 | 7,634.20 | 7,565.50 | 7,585.00 | 7,585.00 | 1,102,953,200 |
| 29 June 2021 | 7,573.30 | 7,573.30 | 7,506.30 | 7,565.50 | 7,565.50 | 852,021,000 |
| 28 June 2021 | 7,578.60 | 7,580.20 | 7,540.80 | 7,572.50 | 7,572.50 | 884,230,500 |
| 25 June 2021 | 7,539.10 | 7,594.20 | 7,539.10 | 7,578.60 | 7,578.60 | 1,074,366,000 |
| 24 June 2021 | 7,552.10 | 7,559.40 | 7,520.70 | 7,539.10 | 7,539.10 | 1,024,389,900 |
| 23 June 2021 | 7,592.70 | 7,594.70 | 7,547.40 | 7,552.10 | 7,552.10 | 973,445,600 |
| 22 June 2021 | 7,485.20 | 7,616.00 | 7,485.20 | 7,592.70 | 7,592.70 | 1,103,925,600 |
| 21 June 2021 | 7,624.30 | 7,624.30 | 7,467.70 | 7,485.20 | 7,485.20 | 968,680,000 |
| 18 June 2021 | 7,600.50 | 7,652.50 | 7,580.40 | 7,624.30 | 7,624.30 | 1,841,672,800 |
| 17 June 2021 | 7,633.40 | 7,633.40 | 7,583.60 | 7,600.50 | 7,600.50 | 1,114,474,600 |
| 16 June 2021 | 7,633.00 | 7,655.90 | 7,620.60 | 7,633.40 | 7,633.40 | 999,010,500 |
| 15 June 2021 | 7,577.20 | 7,653.10 | 7,577.20 | 7,633.00 | 7,633.00 | 1,019,713,200 |
| 11 June 2021 | 7,558.80 | 7,593.40 | 7,537.20 | 7,577.20 | 7,577.20 | 921,304,200 |
| 10 June 2021 | 7,522.00 | 7,569.70 | 7,517.70 | 7,558.80 | 7,558.80 | 998,544,500 |
| 09 June 2021 | 7,542.30 | 7,586.80 | 7,522.00 | 7,522.00 | 7,522.00 | 976,722,000 |
| 08 June 2021 | 7,531.60 | 7,567.10 | 7,519.20 | 7,542.30 | 7,542.30 | 896,362,400 |
| 07 June 2021 | 7,543.30 | 7,561.20 | 7,520.20 | 7,531.60 | 7,531.60 | 798,863,600 |
| 04 June 2021 | 7,510.70 | 7,548.20 | 7,491.30 | 7,543.30 | 7,543.30 | 992,577,900 |
| 03 June 2021 | 7,468.90 | 7,530.20 | 7,468.90 | 7,510.70 | 7,510.70 | 1,000,423,900 |
| 02 June 2021 | 7,392.10 | 7,469.60 | 7,392.10 | 7,468.90 | 7,468.90 | 976,864,500 |
| 01 June 2021 | 7,406.70 | 7,411.20 | 7,366.80 | 7,392.10 | 7,392.10 | 760,949,300 |
| 31 May 2021 | 7,424.00 | 7,448.30 | 7,402.20 | 7,406.70 | 7,406.70 | 912,032,100 |
| 28 May 2021 | 7,344.00 | 7,431.40 | 7,344.00 | 7,424.00 | 7,424.00 | 1,085,086,100 |
| 27 May 2021 | 7,331.60 | 7,365.70 | 7,322.70 | 7,344.00 | 7,344.00 | 2,203,539,800 |
| 26 May 2021 | 7,349.10 | 7,374.40 | 7,325.20 | 7,331.60 | 7,331.60 | 886,004,200 |
| 25 May 2021 | 7,276.00 | 7,349.10 | 7,276.00 | 7,349.10 | 7,349.10 | 821,401,200 |
| 24 May 2021 | 7,265.30 | 7,296.50 | 7,245.80 | 7,276.00 | 7,276.00 | 753,765,300 |
| 21 May 2021 | 7,252.60 | 7,290.70 | 7,234.40 | 7,265.30 | 7,265.30 | 917,019,700 |
| 20 May 2021 | 7,252.60 | 7,252.60 | 7,252.60 | 7,252.60 | 7,252.60 | - |
| 19 May 2021 | 7,299.10 | 7,299.10 | 7,154.00 | 7,165.70 | 7,165.70 | 1,049,135,900 |
| 18 May 2021 | 7,255.80 | 7,314.70 | 7,255.80 | 7,299.10 | 7,299.10 | 923,042,900 |
| 17 May 2021 | 7,239.40 | 7,297.20 | 7,239.40 | 7,255.80 | 7,255.80 | 755,818,500 |
| 14 May 2021 | 7,209.00 | 7,281.40 | 7,209.00 | 7,239.40 | 7,239.40 | 825,354,000 |
| 13 May 2021 | 7,281.10 | 7,281.10 | 7,193.20 | 7,209.00 | 7,209.00 | 937,712,500 |
| 12 May 2021 | 7,331.60 | 7,332.00 | 7,242.40 | 7,281.10 | 7,281.10 | 983,456,100 |
| 11 May 2021 | 7,419.80 | 7,419.80 | 7,311.90 | 7,331.60 | 7,331.60 | 887,298,800 |
| 10 May 2021 | 7,325.20 | 7,419.80 | 7,321.00 | 7,419.80 | 7,419.80 | 954,823,100 |
| 07 May 2021 | 7,306.00 | 7,345.20 | 7,299.70 | 7,325.20 | 7,325.20 | 855,567,600 |
| 06 May 2021 | 7,344.20 | 7,359.80 | 7,287.00 | 7,306.00 | 7,306.00 | 1,010,012,900 |
| 05 May 2021 | 7,323.50 | 7,371.00 | 7,303.90 | 7,344.20 | 7,344.20 | 853,994,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
