^AORD - ALL ORDINARIES

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20237,290.707,344.407,290.707,331.207,331.20-
01 Jun 20237,273.507,309.407,257.007,290.707,290.701,046,630,700
31 May 20237,387.307,387.307,273.507,273.507,273.502,258,517,300
30 May 20237,395.107,403.807,382.007,387.307,387.30943,490,000
29 May 20237,334.507,436.407,334.507,395.107,395.10838,497,500
26 May 20237,316.707,335.307,308.407,334.507,334.50869,858,700
25 May 20237,392.907,392.907,309.107,316.707,316.701,145,738,500
24 May 20237,447.407,447.407,388.007,392.907,392.90913,433,200
23 May 20237,450.707,476.407,447.407,447.407,447.40917,117,000
22 May 20237,471.507,475.607,437.107,450.707,450.70928,308,000
19 May 20237,427.007,482.807,427.007,471.507,471.501,029,381,900
18 May 20237,389.307,450.207,389.307,427.007,427.001,128,723,900
17 May 20237,424.107,424.107,350.207,389.307,389.30972,495,500
16 May 20237,460.507,470.807,424.107,424.107,424.101,052,466,200
15 May 20237,453.207,460.507,429.707,460.507,460.50893,695,400
12 May 20237,449.707,453.307,429.207,453.207,453.201,095,231,100
11 May 20237,452.307,463.507,428.807,449.707,449.701,112,071,600
10 May 20237,456.707,459.707,432.207,452.307,452.30948,224,300
09 May 20237,472.107,472.107,436.907,456.707,456.701,050,885,800
08 May 20237,413.307,487.007,413.307,472.107,472.101,086,473,300
05 May 20237,388.207,413.107,363.507,413.107,413.101,076,994,600
04 May 20237,389.007,393.207,336.607,388.207,388.201,016,313,200
03 May 20237,459.807,459.807,350.907,389.007,389.001,135,919,000
02 May 20237,523.907,526.007,441.707,459.807,459.801,033,015,800
01 May 20237,501.007,559.307,501.007,524.207,524.201,012,160,400
28 Apr 20237,482.207,520.107,482.207,501.007,501.001,154,683,600
27 Apr 20237,502.807,510.307,465.107,482.207,482.20909,456,900
26 Apr 20237,512.207,512.207,472.607,502.807,502.801,143,958,600
24 Apr 20237,523.007,523.007,498.307,512.207,512.20832,226,700
21 Apr 20237,555.407,555.407,509.507,523.007,523.001,046,942,300
20 Apr 20237,561.307,569.107,539.607,555.407,555.401,085,983,600
19 Apr 20237,557.507,571.907,552.807,561.307,561.30966,697,600
18 Apr 20237,578.107,578.107,536.907,557.507,557.501,363,742,800
17 Apr 20237,560.407,587.507,560.407,578.107,578.101,065,766,500
14 Apr 20237,520.707,561.907,514.207,560.407,560.401,025,419,800
13 Apr 20237,538.907,538.907,508.707,520.707,520.701,121,675,000
12 Apr 20237,504.207,562.507,504.207,538.907,538.901,226,338,300
11 Apr 20237,412.007,516.607,412.007,504.207,504.201,164,091,600
06 Apr 20237,434.307,440.607,393.007,412.007,412.001,204,893,900
05 Apr 20237,431.507,455.007,416.007,434.307,434.301,340,673,900
04 Apr 20237,416.407,434.007,406.107,431.507,431.501,136,530,500
03 Apr 20237,373.307,440.607,373.307,416.407,416.401,270,400,300
31 Mar 20237,312.407,375.407,312.407,373.307,373.301,360,522,700
30 Mar 20237,236.007,315.907,236.007,312.407,312.401,473,175,200
29 Mar 20237,219.407,237.507,198.007,236.007,236.001,287,304,500
28 Mar 20237,143.807,231.707,143.807,219.407,219.401,376,667,000
27 Mar 20237,137.607,172.907,137.607,143.807,143.80847,161,000
24 Mar 20237,148.607,148.607,103.207,137.607,137.601,007,441,100
23 Mar 20237,200.707,200.707,131.207,148.607,148.601,155,807,100
22 Mar 20237,142.207,218.007,142.207,200.707,200.701,164,953,700
21 Mar 20237,085.107,176.907,085.107,142.207,142.201,055,586,900
20 Mar 20237,187.707,187.707,081.507,085.107,085.101,189,285,500
17 Mar 20237,152.707,190.407,146.707,188.207,188.202,694,033,500
16 Mar 20237,263.107,263.107,100.607,152.707,152.701,665,117,100
15 Mar 20237,201.107,263.107,201.107,263.107,263.101,160,413,800
14 Mar 20237,311.007,311.007,146.207,201.107,201.101,565,145,000
13 Mar 20237,348.007,353.907,270.207,311.007,311.001,029,102,900
10 Mar 20237,514.407,514.407,337.907,348.207,348.201,172,859,400
09 Mar 20237,503.907,530.107,487.607,514.407,514.401,008,092,600
08 Mar 20237,562.707,562.707,483.707,503.907,503.901,219,905,200
07 Mar 20237,525.707,566.707,498.807,562.707,562.701,117,151,300
06 Mar 20237,490.607,540.407,490.607,525.707,525.70906,815,700
03 Mar 20237,460.007,493.307,460.007,484.007,484.00915,646,200
02 Mar 20237,456.107,487.007,446.607,460.007,460.001,379,004,800
01 Mar 20237,456.107,486.007,456.107,482.607,482.60412,098,400
28 Feb 20237,419.607,468.407,419.607,458.007,458.001,662,750,500
27 Feb 20237,512.707,512.707,389.607,419.607,419.601,176,709,300
24 Feb 20237,492.507,521.607,487.707,512.707,512.701,082,777,000
23 Feb 20237,517.007,517.007,486.007,492.507,492.501,084,577,700
22 Feb 20237,544.607,545.507,471.007,517.007,517.001,065,778,900
21 Feb 20237,552.507,552.507,506.207,544.607,544.60971,214,900
20 Feb 20237,552.307,560.107,532.707,552.507,552.50890,215,900
17 Feb 20237,620.707,622.907,552.207,552.207,552.201,066,172,100
16 Feb 20237,559.107,629.107,559.007,620.707,620.701,234,622,400
15 Feb 20237,628.607,638.007,544.907,559.107,559.101,262,605,300
14 Feb 20237,614.507,672.707,614.507,628.607,628.60999,611,600
13 Feb 20237,631.107,631.107,603.207,614.507,614.501,021,434,700
10 Feb 20237,695.807,695.807,627.807,631.107,631.10973,067,600
09 Feb 20237,740.507,740.507,688.207,695.807,695.80934,169,700
08 Feb 20237,713.107,744.207,713.107,740.507,740.50979,075,800
07 Feb 20237,745.907,761.807,705.007,713.107,713.10991,518,200
06 Feb 20237,771.807,779.407,738.907,745.907,745.901,129,301,800
03 Feb 20237,728.507,778.307,714.707,771.807,771.801,323,569,300
02 Feb 20237,709.707,761.707,709.707,728.507,728.501,026,457,300
01 Feb 20237,686.107,748.907,686.107,709.707,709.701,026,032,400
31 Jan 20237,700.407,729.407,674.007,686.107,686.101,281,308,900
30 Jan 20237,709.507,725.507,695.007,700.407,700.40982,647,800
27 Jan 20237,688.007,727.807,688.007,709.507,709.501,081,047,600
25 Jan 20237,710.507,725.307,673.507,688.007,688.00989,244,300
24 Jan 20237,674.207,717.407,673.807,710.507,710.50994,895,200
23 Jan 20237,666.307,690.107,650.007,674.207,674.20884,453,300
20 Jan 20237,648.407,671.307,639.907,666.307,666.301,053,157,400
19 Jan 20237,609.507,652.107,592.607,648.407,648.40842,659,900
18 Jan 20237,597.607,626.007,589.507,609.507,609.50945,314,000
17 Jan 20237,605.007,611.107,578.607,597.607,597.60835,408,700
16 Jan 20237,540.107,612.307,540.107,605.007,605.00885,179,800
13 Jan 20237,489.907,567.907,489.907,540.107,540.10824,135,600
12 Jan 20237,406.407,497.907,406.407,489.907,489.90886,542,900
11 Jan 20237,336.607,412.107,336.607,406.407,406.40773,845,800
10 Jan 20237,355.807,356.007,329.907,336.607,336.60769,706,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...