Australia markets closed

ALL ORDINARIES (^AORD)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,078.90-28.20 (-0.40%)
At close: 5:07PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20217,107.107,108.207,072.907,078.907,078.90967,317,000
21 Jan 20217,051.007,113.607,051.007,107.107,107.10998,445,800
20 Jan 20217,015.007,064.407,015.007,051.007,051.00833,932,500
19 Jan 20216,935.407,019.206,935.407,015.007,015.00746,872,000
18 Jan 2021------
15 Jan 20216,982.707,019.906,982.706,986.806,986.80856,153,100
14 Jan 20216,953.906,991.306,936.206,982.706,982.70803,167,300
13 Jan 20216,939.106,958.206,924.806,953.906,953.90846,851,900
12 Jan 20216,959.506,992.306,939.106,939.106,939.10729,830,200
11 Jan 20217,024.207,027.006,952.706,959.506,959.50783,774,600
08 Jan 20216,980.507,024.206,980.507,024.207,024.20766,250,700
07 Jan 20216,881.407,002.106,881.406,980.506,980.50889,453,100
06 Jan 20216,955.706,959.106,864.806,881.406,881.40840,514,300
05 Jan 20216,953.706,955.706,904.706,955.706,955.70828,769,600
04 Jan 20216,850.606,953.706,850.606,953.706,953.70664,272,900
31 Dec 20206,942.906,943.306,850.606,850.606,850.60476,277,500
30 Dec 20206,962.106,962.106,889.506,942.906,942.90595,004,800
29 Dec 20206,917.506,978.806,917.506,962.106,962.10671,628,800
24 Dec 20206,892.606,953.606,892.606,917.506,917.50418,443,800
23 Dec 20206,845.506,910.706,845.506,892.606,892.60694,790,500
22 Dec 20206,920.006,920.006,831.306,845.506,845.50854,750,800
21 Dec 20206,924.106,926.006,883.406,920.006,920.00857,593,500
18 Dec 20207,000.107,009.706,924.106,924.106,924.102,012,087,600
17 Dec 20206,916.707,000.106,916.707,000.107,000.101,150,285,100
16 Dec 20206,866.706,954.606,866.706,916.706,916.701,008,902,400
15 Dec 20206,900.306,900.306,857.506,866.706,866.701,004,612,800
14 Dec 20206,886.406,932.906,886.406,900.306,900.30862,867,600
11 Dec 20206,917.106,921.906,874.006,886.406,886.40993,423,100
10 Dec 20206,965.406,965.406,912.506,917.106,917.101,011,392,500
09 Dec 20206,922.206,980.006,922.206,965.406,965.40890,192,000
08 Dec 20206,908.906,933.206,894.706,922.206,922.201,096,358,500
07 Dec 20206,874.806,948.006,874.806,908.906,908.90955,908,900
04 Dec 20206,847.306,879.406,846.406,865.306,865.30872,833,200
03 Dec 20206,811.306,861.706,811.306,847.306,847.30986,919,400
02 Dec 20206,812.206,840.806,784.406,811.306,811.301,024,029,300
01 Dec 20206,742.106,833.806,732.606,812.206,812.20993,594,700
30 Nov 20206,816.806,860.806,742.106,742.106,742.101,642,592,500
27 Nov 20206,848.806,848.806,803.506,816.806,816.80758,846,100
26 Nov 20206,888.206,893.506,848.106,848.806,848.80958,479,300
25 Nov 20206,855.506,923.106,855.506,888.206,888.201,408,672,100
24 Nov 20206,772.006,870.906,772.006,855.506,855.501,287,361,300
23 Nov 20206,772.006,845.206,772.006,841.106,841.10209,934,000
20 Nov 20206,742.706,762.206,735.006,739.906,739.90967,910,000
19 Nov 20206,726.506,742.706,695.406,742.706,742.701,064,496,900
18 Nov 20206,697.806,738.306,694.506,726.506,726.501,131,807,800
17 Nov 20206,687.006,730.106,687.006,697.806,697.801,397,418,000
16 Nov 20206,609.306,690.106,609.306,687.006,687.0076,472,000
13 Nov 20206,619.606,619.606,581.606,609.306,609.30940,930,800
12 Nov 20206,651.106,673.806,601.906,619.406,619.401,137,476,000
11 Nov 20206,544.006,652.306,544.006,651.106,651.101,393,471,900
10 Nov 20206,515.706,647.206,515.706,544.006,544.001,727,019,000
09 Nov 20206,395.006,517.706,395.006,515.706,515.70961,094,700
06 Nov 20206,344.006,409.806,344.006,395.006,395.00934,117,500
05 Nov 20206,265.006,347.006,265.006,344.006,344.001,258,433,700
04 Nov 20206,262.806,297.506,184.106,265.006,265.001,004,506,300
03 Nov 20206,147.406,286.406,147.406,262.806,262.80890,606,100
02 Nov 20206,133.206,158.306,105.406,147.406,147.40868,523,400
30 Oct 20206,168.006,195.006,132.406,133.206,133.201,236,425,000
29 Oct 20206,261.806,261.806,145.806,168.006,168.00993,541,800
28 Oct 20206,247.206,279.706,219.106,261.806,261.80940,273,700
27 Oct 20206,357.306,357.306,229.306,247.206,247.201,054,456,500
26 Oct 20206,373.706,415.306,356.606,357.306,357.30898,386,300
23 Oct 20206,383.706,394.106,356.606,373.706,373.70832,932,100
22 Oct 20206,403.106,403.106,312.706,383.706,383.701,066,792,300
21 Oct 20206,396.806,418.006,392.606,403.106,403.101,071,335,400
20 Oct 20206,435.606,447.006,392.606,396.806,396.80936,374,900
19 Oct 20206,385.006,455.606,385.006,435.606,435.60760,556,000
16 Oct 20206,414.206,424.406,373.106,385.006,385.00956,985,100
15 Oct 20206,387.406,439.006,387.406,414.206,414.20956,503,900
14 Oct 20206,400.206,404.706,380.206,387.406,387.40919,030,300
13 Oct 20206,343.106,418.506,343.106,400.206,400.20922,878,100
12 Oct 20206,312.506,343.106,306.206,343.106,343.10796,573,900
09 Oct 20206,305.806,335.806,293.806,312.506,312.50879,068,000
08 Oct 20206,239.606,328.506,239.606,305.806,305.80964,449,100
07 Oct 20206,164.206,247.106,149.206,239.606,239.60918,613,900
06 Oct 20206,135.106,167.506,110.406,164.206,164.20957,832,800
05 Oct 20205,983.206,136.505,983.206,135.106,135.10604,950,200
02 Oct 20206,069.406,069.405,970.305,983.205,983.201,107,436,800
01 Oct 20206,009.306,111.306,009.306,069.406,069.40849,277,000
30 Sep 20206,141.406,141.406,009.306,009.306,009.301,246,864,300
29 Sep 20206,134.906,181.606,124.006,141.506,141.50920,763,000
28 Sep 20206,140.506,157.406,121.806,134.906,134.90821,559,600
25 Sep 20206,056.506,149.406,056.506,140.506,140.50932,064,200
24 Sep 20206,111.306,111.306,009.906,056.506,056.501,026,257,600
23 Sep 20205,973.506,120.205,973.506,111.306,111.301,178,934,600
22 Sep 20206,013.506,013.505,951.305,973.505,973.501,244,941,200
21 Sep 20206,057.606,060.506,000.106,013.506,013.501,038,976,300
18 Sep 20206,069.206,108.706,054.306,057.606,057.602,400,240,000
17 Sep 20206,146.906,147.306,069.206,069.206,069.201,302,431,700
16 Sep 20206,079.306,149.106,079.306,146.906,146.901,202,550,400
15 Sep 20206,078.506,100.306,068.806,079.306,079.301,164,963,200
14 Sep 20206,038.906,081.306,038.906,078.506,078.50981,785,100
11 Sep 20206,090.006,090.006,015.906,038.906,038.90928,193,000
10 Sep 20206,058.906,139.806,058.406,090.006,090.001,075,075,600
09 Sep 20206,190.206,190.206,032.506,058.906,058.901,139,450,500
08 Sep 20206,129.906,210.506,129.906,190.206,190.201,001,584,400
07 Sep 20206,108.806,144.806,054.606,129.906,129.90895,983,900
04 Sep 20206,301.006,301.006,102.006,108.806,108.801,162,597,700
03 Sep 20206,251.806,316.206,251.806,301.006,301.001,124,779,200
02 Sep 20206,143.206,263.306,143.206,251.806,251.801,319,115,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...