Australia markets closed

ALL ORDINARIES (^AORD)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,563.10+25.20 (+0.33%)
At close: 5:23PM AEST
Show:
Historical prices
Frequency:
Monthly
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 June 20205,872.206,314.605,823.506,001.306,001.3033,258,396,900
01 May 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
01 Oct 20196,800.606,867.506,594.606,772.906,772.9018,478,531,600
01 Sept 20196,698.206,883.106,605.406,800.606,800.6021,290,345,800
01 Aug 20196,896.706,896.706,476.706,698.206,698.2021,419,352,000
01 July 20196,699.206,958.706,699.206,896.706,896.7018,272,688,400
01 June 20196,491.806,773.406,401.006,699.206,699.2018,705,183,500
01 May 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
01 Oct 20186,325.506,325.505,721.605,913.305,913.3019,515,529,400
01 Sept 20186,427.806,441.306,211.606,325.506,325.5017,158,995,000
01 Aug 20186,366.206,481.306,323.006,427.806,427.8019,423,294,300
01 July 20186,289.706,394.306,265.206,366.206,366.2015,439,821,800
01 June 20186,123.506,347.806,086.806,289.706,289.7023,047,771,300
01 May 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
01 Oct 20175,744.906,003.205,717.705,976.405,976.4016,222,442,900
01 Sept 20175,776.305,835.705,702.205,744.905,744.9015,795,779,200
01 Aug 20175,773.905,852.705,711.705,776.305,776.3019,994,391,200
01 July 20175,764.005,846.205,705.605,773.905,773.9016,497,542,700
01 June 20175,761.305,863.805,670.705,764.005,764.0019,162,785,000
01 May 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
01 Oct 20165,525.205,578.905,347.305,402.405,402.4015,198,480,400
01 Sept 20165,529.405,560.705,294.105,525.205,525.2017,803,214,900
01 Aug 20165,644.005,691.805,510.205,529.405,529.4017,313,412,400
01 July 20165,310.405,650.805,237.805,644.005,644.0015,205,357,100
01 June 20165,447.805,461.005,131.905,310.405,310.4017,921,161,900
01 May 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
01 Oct 20155,058.605,420.605,058.605,288.605,288.6016,257,553,300
01 Sept 20155,222.105,236.904,958.105,058.605,058.6019,251,685,700
01 Aug 20155,681.705,710.804,936.305,222.105,222.1018,241,252,700
01 July 20155,448.105,699.305,372.405,681.705,681.7013,834,709,300
01 June 20155,774.905,774.905,383.405,451.205,451.2016,235,892,400
01 May 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
01 Oct 20145,296.805,505.005,121.205,505.005,505.0018,933,803,900
01 Sept 20145,624.605,670.505,258.505,296.805,296.8018,232,047,900
01 Aug 20145,623.105,672.305,419.705,624.605,624.6017,103,519,100
01 July 20145,382.005,633.305,361.405,623.105,623.1016,369,549,600
01 June 20145,466.305,506.005,354.705,382.005,382.0016,915,468,700
01 May 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
31 Jan 20145,205.105,471.805,072.705,415.405,415.4020,014,581,500
31 Dec 20135,353.105,383.405,174.405,205.105,205.1014,523,849,900
30 Nov 20135,314.305,367.805,037.405,353.105,353.1015,731,190,700
31 Oct 20135,420.305,432.405,282.005,314.305,314.3016,628,108,200
01 Oct 20135,217.705,453.105,118.005,420.305,420.3018,001,101,200
01 Sept 20135,125.305,307.705,113.805,217.705,217.7019,353,225,300
01 Aug 20135,035.705,151.604,993.205,125.305,125.3020,221,716,000
01 July 20134,775.405,077.304,682.405,035.705,035.7019,536,461,200
01 June 20134,914.004,915.004,610.604,775.404,775.4020,223,371,000
01 May 20135,165.305,229.804,885.404,914.004,914.0022,302,054,000
31 Mar 20134,979.905,171.204,891.605,168.605,168.6018,015,469,100
28 Feb 20135,120.405,174.404,944.504,979.904,979.9018,549,735,300
31 Jan 20134,901.005,127.804,892.005,120.405,120.4017,898,313,500
31 Dec 20124,664.604,928.604,664.604,901.004,901.0015,864,378,200
30 Nov 20124,518.004,701.004,508.604,664.604,664.6014,578,307,500
31 Oct 20124,535.404,536.304,355.904,518.004,518.0018,561,474,700
01 Oct 20124,406.304,602.504,394.604,535.404,535.4017,543,180,700
01 Sept 20124,333.804,443.204,281.504,406.304,406.3019,791,326,300
01 Aug 20124,289.404,430.304,235.104,339.004,339.0020,528,894,000
01 July 20124,135.504,305.604,100.004,289.404,289.4017,017,518,700
01 June 20124,133.704,202.604,033.404,135.504,135.5019,891,969,700
01 May 20124,468.804,515.004,077.404,133.704,133.7022,832,288,400
31 Mar 20124,432.504,468.104,327.304,467.204,467.2016,695,280,300
29 Feb 20124,381.004,443.004,234.404,420.004,420.0024,272,948,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...