Australia markets closed

ALL ORDINARIES (^AORD)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8,153.70+80.10 (+0.99%)
At close: 04:59PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Monthly
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20217,017.007,358.807,015.207,290.707,290.7018,207,374,600
28 Feb 20216,940.607,119.206,885.107,017.007,017.0022,933,667,200
31 Jan 20216,870.907,207.706,770.806,940.606,940.6019,244,405,400
31 Dec 20206,850.607,118.606,849.506,870.906,870.9016,266,687,600
30 Nov 20206,742.107,009.706,732.606,850.606,850.6019,431,896,800
31 Oct 20206,133.206,923.106,105.406,742.106,742.1022,020,169,400
30 Sept 20206,009.306,455.605,970.306,133.206,133.2020,624,673,100
31 Aug 20206,245.906,316.205,951.306,009.306,009.3025,441,524,400
31 July 20206,058.306,369.905,992.406,245.906,245.9024,319,379,800
30 June 20206,001.306,272.306,000.406,058.306,058.3023,016,694,200
31 May 20205,872.206,314.605,823.506,001.306,001.3033,258,396,900
30 Apr 20205,597.706,029.905,246.405,872.205,872.2027,232,943,400
31 Mar 20205,110.605,623.005,063.505,597.705,597.7027,360,895,000
29 Feb 20206,501.306,598.804,564.105,110.605,110.6041,755,181,900
31 Jan 20207,121.207,289.706,498.806,511.506,511.5019,383,472,200
31 Dec 20196,802.407,260.006,789.407,121.207,121.2013,482,036,800
30 Nov 20196,948.006,990.406,700.206,802.406,802.4014,726,648,500
31 Oct 20196,772.906,996.006,743.806,948.006,948.0018,108,700,500
30 Sept 20196,800.606,867.506,594.606,772.906,772.9018,478,531,600
31 Aug 20196,698.206,883.106,605.406,800.606,800.6021,290,345,800
31 July 20196,896.706,896.706,476.706,698.206,698.2021,419,352,000
30 June 20196,699.206,958.706,699.206,896.706,896.7018,272,688,400
31 May 20196,491.806,773.406,401.006,699.206,699.2018,705,183,500
30 Apr 20196,418.406,598.306,289.606,491.806,491.8019,128,361,600
31 Mar 20196,261.706,477.906,258.806,418.406,418.4013,912,409,100
28 Feb 20196,252.706,350.806,181.106,261.706,261.7019,045,805,500
31 Jan 20195,937.306,267.705,924.506,252.706,252.7017,196,470,900
31 Dec 20185,709.405,979.905,620.305,937.305,937.3013,683,629,100
30 Nov 20185,749.305,856.305,478.405,709.405,709.4015,542,943,100
31 Oct 20185,913.306,027.205,675.905,749.305,749.3018,360,242,900
30 Sept 20186,325.506,325.505,721.605,913.305,913.3019,515,529,400
31 Aug 20186,427.806,441.306,211.606,325.506,325.5017,158,995,000
31 July 20186,366.206,481.306,323.006,427.806,427.8019,423,294,300
30 June 20186,289.706,394.306,265.206,366.206,366.2015,439,821,800
31 May 20186,123.506,347.806,086.806,289.706,289.7023,047,771,300
30 Apr 20186,071.606,245.906,067.906,123.506,123.5020,106,627,400
31 Mar 20185,868.906,079.305,834.006,071.606,071.6016,235,024,000
28 Feb 20186,117.306,130.705,861.905,868.905,868.9018,092,533,800
31 Jan 20186,146.506,229.805,887.306,117.306,117.3017,390,365,400
31 Dec 20176,167.306,256.506,103.906,146.506,146.5016,152,513,000
30 Nov 20176,057.206,193.006,023.506,167.306,167.3015,342,066,000
31 Oct 20175,976.406,124.705,976.406,057.206,057.2017,026,893,200
30 Sept 20175,744.906,003.205,717.705,976.405,976.4016,222,442,900
31 Aug 20175,776.305,835.705,702.205,744.905,744.9015,795,779,200
31 July 20175,773.905,852.705,711.705,776.305,776.3019,994,391,200
30 June 20175,764.005,846.205,705.605,773.905,773.9016,497,542,700
31 May 20175,761.305,863.805,670.705,764.005,764.0019,162,785,000
30 Apr 20175,947.605,976.405,720.505,761.305,761.3019,761,002,700
31 Mar 20175,903.805,983.205,826.705,947.605,947.6013,914,426,600
28 Feb 20175,761.005,937.205,724.105,903.805,903.8020,191,684,500
31 Jan 20175,675.005,880.905,635.105,761.005,761.0017,390,206,600
31 Dec 20165,720.705,876.805,661.205,675.005,675.0013,557,800,800
30 Nov 20165,502.405,746.705,443.505,719.105,719.1015,862,784,600
31 Oct 20165,402.405,583.505,138.905,502.405,502.4018,827,057,200
30 Sept 20165,525.205,578.905,347.305,402.405,402.4015,198,480,400
31 Aug 20165,529.405,560.705,294.105,525.205,525.2017,803,214,900
31 July 20165,644.005,691.805,510.205,529.405,529.4017,313,412,400
30 June 20165,310.405,650.805,237.805,644.005,644.0015,205,357,100
31 May 20165,447.805,461.005,131.905,310.405,310.4017,921,161,900
30 Apr 20165,316.005,489.805,253.205,447.805,447.8017,978,190,200
31 Mar 20165,151.805,342.904,975.705,316.005,316.0015,213,115,400
29 Feb 20164,947.905,272.104,936.605,151.805,151.8020,113,708,200
31 Jan 20165,056.605,122.104,762.104,947.904,947.9019,442,888,200
31 Dec 20155,344.605,379.604,857.905,056.605,056.6014,098,469,900
30 Nov 20155,218.205,372.004,963.905,344.605,344.6016,288,456,700
31 Oct 20155,288.605,361.405,041.605,218.205,218.2016,485,050,700
30 Sept 20155,058.605,420.605,058.605,288.605,288.6016,257,553,300
31 Aug 20155,222.105,236.904,958.105,058.605,058.6019,251,685,700
31 July 20155,681.705,710.804,936.305,222.105,222.1018,241,252,700
30 June 20155,448.105,699.305,372.405,681.705,681.7013,834,709,300
31 May 20155,774.905,774.905,383.405,451.205,451.2016,235,892,400
30 Apr 20155,773.705,886.205,580.405,774.905,774.9015,827,350,400
31 Mar 20155,861.905,963.505,734.705,773.705,773.7014,694,227,100
28 Feb 20155,898.505,962.005,720.505,861.905,861.9019,459,643,100
31 Jan 20155,551.605,917.105,551.605,898.505,898.5018,297,636,700
31 Dec 20145,388.605,579.405,248.505,551.605,551.6015,007,446,500
30 Nov 20145,298.105,458.305,121.705,388.605,388.6017,616,533,000
31 Oct 20145,505.005,523.505,281.405,298.105,298.1015,108,814,600
30 Sept 20145,296.805,505.005,121.205,505.005,505.0018,933,803,900
31 Aug 20145,624.605,670.505,258.505,296.805,296.8018,232,047,900
31 July 20145,623.105,672.305,419.705,624.605,624.6017,103,519,100
30 June 20145,382.005,633.305,361.405,623.105,623.1016,369,549,600
31 May 20145,466.305,506.005,354.705,382.005,382.0016,915,468,700
30 Apr 20145,470.805,520.305,353.405,473.805,473.8016,378,159,200
31 Mar 20145,403.005,533.305,353.605,470.805,470.8014,604,101,100
28 Feb 20145,415.405,477.305,307.005,403.005,403.0019,250,792,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.