Australia markets closed

ALL ORDINARIES (^AORD)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,490.10-178.80 (-2.33%)
At close: 04:56PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20227,668.907,668.907,468.007,490.107,490.101,426,069,100
20 Jan 20227,656.607,676.907,624.907,668.907,668.901,117,791,000
19 Jan 20227,735.807,735.807,650.107,656.607,656.601,051,789,600
18 Jan 20227,739.307,771.607,725.307,735.807,735.80944,001,300
17 Jan 20227,717.107,751.507,708.207,739.307,739.30813,630,000
14 Jan 20227,797.507,797.507,711.307,717.107,717.101,026,596,200
13 Jan 20227,762.207,811.207,762.207,797.507,797.50972,169,300
12 Jan 20227,710.707,787.607,710.707,762.207,762.20873,019,700
11 Jan 20227,766.107,766.107,698.807,710.707,710.70834,171,800
10 Jan 20227,774.407,780.307,727.507,766.107,766.10674,499,500
07 Jan 20227,679.307,805.707,679.307,774.407,774.40733,907,300
06 Jan 20227,899.607,899.607,660.907,679.307,679.30929,692,400
05 Jan 20227,926.807,956.307,897.107,899.607,899.60775,963,300
04 Jan 20227,779.207,930.607,779.207,926.807,926.80822,312,300
31 Dec 20217,843.707,845.407,779.207,779.207,779.20450,764,900
30 Dec 20217,840.307,847.907,826.207,843.707,843.70577,490,600
29 Dec 20217,744.707,847.307,744.707,840.307,840.30701,289,600
24 Dec 20217,707.507,759.807,707.507,744.707,744.70345,308,700
23 Dec 20217,682.607,722.307,681.907,707.507,707.50619,030,000
22 Dec 20217,666.707,688.007,650.507,682.607,682.60756,175,300
21 Dec 20217,602.207,669.307,597.107,666.707,666.70833,152,600
20 Dec 20217,625.807,625.807,571.807,602.207,602.20838,710,700
17 Dec 20217,618.507,668.507,618.507,626.207,626.202,339,372,300
16 Dec 20217,636.207,644.307,592.407,618.507,618.501,160,290,200
15 Dec 20217,698.307,698.307,635.107,636.207,636.20877,312,200
14 Dec 20217,697.507,713.107,660.607,698.307,698.301,032,858,000
13 Dec 20217,667.907,732.107,667.907,697.507,697.50852,629,400
10 Dec 20217,689.407,689.407,642.707,667.907,667.901,023,707,100
09 Dec 20217,707.207,724.007,681.607,689.407,689.40849,877,200
08 Dec 20217,605.207,744.307,605.207,707.207,707.201,012,567,700
07 Dec 20217,529.007,617.607,529.007,605.207,605.20988,651,300
06 Dec 20217,543.607,550.207,496.807,529.007,529.001,134,440,500
03 Dec 20217,536.107,598.707,514.807,543.607,543.60977,410,500
02 Dec 20217,557.807,557.807,487.207,536.107,536.101,060,027,400
01 Dec 20217,587.407,588.307,507.607,557.807,557.80975,596,100
30 Nov 20217,562.507,661.707,562.507,587.407,587.402,019,504,700
29 Nov 20217,599.907,599.907,482.807,562.507,562.501,333,434,700
26 Nov 20217,736.907,736.907,583.107,599.907,599.90950,538,500
25 Nov 20217,725.507,743.507,702.307,736.907,736.90963,784,900
24 Nov 20217,741.707,750.307,707.307,725.507,725.50937,009,300
23 Nov 20217,688.307,747.907,688.307,741.707,741.701,009,741,000
22 Nov 20217,729.907,729.907,672.107,688.307,688.30914,716,900
19 Nov 20217,713.207,736.407,709.007,729.907,729.90825,160,600
18 Nov 20217,704.007,731.207,678.907,713.207,713.201,027,766,400
17 Nov 20217,747.107,763.907,679.107,704.007,704.001,037,934,900
16 Nov 20217,798.207,798.207,730.807,747.107,747.101,060,159,900
15 Nov 20217,765.807,809.407,762.707,798.207,798.20962,171,400
12 Nov 20217,701.207,787.407,701.207,765.807,765.801,083,840,500
11 Nov 20217,737.407,737.407,647.507,701.207,701.201,036,106,700
10 Nov 20217,756.307,774.907,725.007,737.407,737.40962,899,300
09 Nov 20217,767.907,789.507,756.307,756.307,756.301,008,437,500
08 Nov 20217,777.207,797.407,748.507,767.907,767.901,003,970,400
05 Nov 20217,746.307,797.807,743.507,777.207,777.20945,144,500
04 Nov 20217,713.007,746.307,713.007,746.307,746.301,151,008,500
03 Nov 20217,646.607,752.307,646.607,713.007,713.00962,955,300
02 Nov 20217,692.207,719.307,636.907,646.607,646.60819,874,200
01 Nov 20217,639.107,710.307,639.107,692.207,692.20989,091,900
29 Oct 20217,739.707,756.907,634.107,639.107,639.101,110,066,600
28 Oct 20217,758.007,758.007,712.607,739.707,739.70949,442,200
27 Oct 20217,759.307,785.607,731.807,758.007,758.00952,749,500
26 Oct 20217,754.307,786.107,754.307,759.307,759.30890,655,700
25 Oct 20217,726.807,779.807,725.507,754.307,754.30848,068,000
22 Oct 20217,728.507,745.407,704.307,726.807,726.80999,187,600
21 Oct 20217,727.207,759.007,716.207,728.507,728.501,142,948,200
20 Oct 20217,690.207,765.007,690.207,727.207,727.201,142,891,100
19 Oct 20217,689.707,718.907,684.207,690.207,690.201,005,704,100
18 Oct 20217,674.207,705.807,665.207,689.707,689.70978,624,900
15 Oct 20217,620.207,684.007,620.207,674.207,674.20986,274,800
14 Oct 20217,571.907,666.307,571.907,620.207,620.201,190,859,400
13 Oct 20217,575.607,595.107,556.707,571.907,571.901,083,320,500
12 Oct 20217,601.107,629.407,554.807,575.607,575.601,153,652,900
11 Oct 20217,617.307,617.307,548.007,601.107,601.101,084,622,200
08 Oct 20217,551.207,618.507,551.207,617.307,617.30998,838,600
07 Oct 20217,496.207,559.107,496.207,551.207,551.201,109,868,900
06 Oct 20217,536.507,570.407,473.307,496.207,496.201,220,510,900
05 Oct 20217,576.807,576.807,486.007,536.507,536.501,237,890,900
04 Oct 20217,486.607,607.007,486.607,576.807,576.80760,548,600
01 Oct 20217,629.707,629.707,457.607,486.607,486.601,201,623,900
30 Sept 20217,500.207,629.707,500.207,629.707,629.701,221,123,100
29 Sept 20217,581.107,581.107,446.507,500.207,500.201,298,306,200
28 Sept 20217,690.407,690.407,580.707,581.107,581.101,209,689,800
27 Sept 20217,649.307,725.307,649.307,690.707,690.701,090,661,000
24 Sept 20217,681.307,689.707,642.607,649.307,649.301,091,592,600
23 Sept 20217,593.807,695.807,593.807,681.307,681.301,189,752,800
22 Sept 20217,563.107,634.607,534.007,593.807,593.801,079,500,500
21 Sept 20217,537.907,575.207,474.107,563.107,563.101,252,759,500
20 Sept 20217,691.107,691.107,521.907,537.907,537.901,290,617,600
17 Sept 20217,759.807,759.807,677.407,702.907,702.903,359,218,700
16 Sept 20217,723.207,789.607,723.207,759.807,759.801,455,970,100
15 Sept 20217,740.307,740.307,685.807,723.207,723.201,267,920,800
14 Sept 20217,726.107,746.807,691.107,740.307,740.301,280,182,400
13 Sept 20217,706.207,735.507,691.007,726.107,726.101,140,033,000
10 Sept 20217,658.907,722.507,658.907,706.207,706.201,009,024,000
09 Sept 20217,807.507,807.507,635.807,658.907,658.901,196,353,500
08 Sept 20217,826.407,826.407,772.807,807.507,807.501,138,044,900
07 Sept 20217,823.807,833.407,783.707,826.407,826.40994,680,100
06 Sept 20217,826.707,826.707,742.007,823.807,823.801,285,880,300
03 Sept 20217,783.807,840.707,783.607,826.707,826.701,141,348,500
02 Sept 20217,813.007,813.007,734.207,783.807,783.801,062,252,200
01 Sept 20217,823.307,823.307,750.507,813.007,813.001,041,084,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...