New Zealand markets closed

ALL ORDINARIES (^AORD)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8,214.80+27.10 (+0.33%)
At close: 05:11PM AEST
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 Sept 20248,187.708,232.308,187.708,214.808,214.801,102,740,800
05 Sept 20248,157.008,198.208,157.008,187.708,187.701,310,551,600
04 Sept 20248,322.708,322.708,136.508,157.008,157.001,291,672,100
03 Sept 20248,330.808,331.008,296.308,322.708,322.701,162,991,100
02 Sept 20248,316.308,337.508,267.308,330.808,330.801,283,197,800
30 Aug 20248,263.608,316.708,263.608,316.708,316.702,073,382,700
29 Aug 20248,291.308,291.308,237.108,263.608,263.601,718,793,500
28 Aug 20248,297.108,297.108,235.708,291.308,291.301,307,471,900
27 Aug 20248,311.508,329.908,288.008,297.108,297.101,179,721,600
26 Aug 20248,249.108,317.508,249.108,311.508,311.501,117,724,300
23 Aug 20248,258.108,258.108,218.808,249.108,249.101,067,707,500
22 Aug 20248,234.008,268.708,234.008,258.108,258.101,098,143,300
21 Aug 20248,207.608,234.008,168.608,234.008,234.001,168,106,800
20 Aug 20248,194.808,235.408,194.808,207.608,207.601,058,004,800
19 Aug 20248,189.908,207.208,167.708,194.808,194.80932,145,400
16 Aug 20248,083.808,196.508,083.808,189.908,189.901,523,756,000
15 Aug 20248,070.208,118.308,066.608,083.808,083.801,261,524,100
14 Aug 20248,042.208,130.708,042.208,070.208,070.201,239,680,300
13 Aug 20248,028.508,050.908,018.208,042.208,042.201,039,887,100
12 Aug 20247,990.708,048.907,990.708,028.508,028.50804,423,200
09 Aug 20247,886.508,004.907,886.507,990.707,990.70858,851,900
08 Aug 20247,913.107,913.107,855.307,886.507,886.501,123,825,600
07 Aug 20247,890.107,950.307,852.907,913.107,913.101,408,921,500
06 Aug 20247,859.407,926.207,838.007,890.107,890.101,267,964,100
05 Aug 20248,170.408,170.407,847.307,859.407,859.401,489,001,300
02 Aug 20248,343.808,343.808,148.508,170.408,170.401,230,809,900
01 Aug 20248,320.408,375.808,320.408,343.808,343.80970,071,800
31 Jul 20248,176.608,320.408,176.308,320.408,320.401,524,301,600
30 Jul 20248,224.308,224.308,122.708,176.608,176.60878,072,500
29 Jul 20248,153.408,235.508,153.408,224.308,224.30919,434,900
26 Jul 20248,094.308,171.908,094.308,153.408,153.401,041,945,000
25 Jul 20248,205.508,205.508,094.308,094.308,094.301,146,254,000
24 Jul 20248,208.608,214.608,184.608,205.508,205.501,010,784,300
23 Jul 20248,166.408,229.308,166.408,208.608,208.601,116,310,800
22 Jul 20248,209.208,209.208,138.208,166.408,166.40811,474,100
19 Jul 20248,272.708,272.708,161.508,209.208,209.20990,610,800
18 Jul 20248,303.508,309.708,263.508,272.708,272.701,084,396,900
17 Jul 20248,243.308,329.508,243.308,303.508,303.501,043,814,000
16 Jul 20248,262.408,264.308,241.108,243.308,243.30972,456,700
15 Jul 20248,206.108,281.408,206.108,262.408,262.40991,793,600
12 Jul 20248,133.408,212.608,133.108,206.108,206.101,048,256,400
11 Jul 20248,058.308,144.208,058.308,133.408,133.40988,170,500
10 Jul 20248,075.208,075.208,025.508,058.308,058.30903,051,500
09 Jul 20248,012.208,077.108,012.208,075.208,075.20896,271,800
08 Jul 20248,070.108,070.108,008.408,012.208,012.20903,195,700
05 Jul 20248,079.108,079.108,055.208,070.108,070.10768,458,700
04 Jul 20247,986.108,082.507,986.108,079.208,079.201,022,610,200
03 Jul 20247,959.707,989.107,959.707,986.107,986.10928,215,000
02 Jul 20247,992.307,995.907,944.407,959.707,959.701,010,535,000
01 Jul 20248,013.808,013.807,958.307,992.307,992.30927,607,500
28 Jun 20248,002.808,061.907,998.508,013.808,013.801,447,274,400
27 Jun 20248,022.908,022.907,898.008,002.808,002.801,391,341,800
26 Jun 20248,076.908,076.907,986.408,022.908,022.901,301,171,500
25 Jun 20247,978.108,076.907,978.108,076.908,076.901,128,852,600
24 Jun 20248,039.908,040.007,970.407,975.107,975.101,129,917,300
21 Jun 20248,012.108,040.507,995.508,039.908,039.902,498,128,600
20 Jun 20248,010.508,013.007,995.808,012.108,012.101,280,692,100
19 Jun 20248,015.808,026.907,995.208,010.508,010.501,014,360,500
18 Jun 20247,943.508,018.107,942.608,015.808,015.801,117,182,500
17 Jun 20247,974.807,976.907,941.007,943.607,943.601,032,878,600
14 Jun 20248,002.508,004.307,968.807,974.807,974.80971,622,500
13 Jun 20247,963.108,029.507,962.308,002.508,002.501,126,887,100
12 Jun 20248,005.808,005.807,948.207,963.107,963.101,091,879,700
11 Jun 20248,112.808,112.807,986.908,005.908,005.901,156,109,500
07 Jun 20248,074.308,115.108,074.308,112.808,112.80902,266,500
06 Jun 20248,022.208,090.308,022.208,074.308,074.30952,375,000
05 Jun 20247,994.108,026.207,986.508,022.208,022.201,039,550,000
04 Jun 20248,024.108,029.207,994.107,994.107,994.10913,756,800
03 Jun 20247,970.808,044.807,970.808,024.108,024.10822,346,600
31 May 20247,895.907,970.807,895.907,970.807,970.801,976,439,900
30 May 20247,935.707,935.707,872.207,895.907,895.901,083,394,800
29 May 20248,034.908,034.907,930.207,935.707,935.701,152,389,300
28 May 20248,058.608,071.408,034.708,034.908,034.90911,859,100
27 May 20248,005.308,062.408,005.308,058.608,058.60885,305,900
24 May 20248,083.108,083.107,986.907,999.207,999.20908,395,400
23 May 20248,118.308,118.308,037.708,083.108,083.101,014,203,400
22 May 20248,120.208,150.608,118.308,118.308,118.301,211,921,200
21 May 20248,132.108,137.808,112.508,120.208,120.201,418,595,300
20 May 20248,082.308,142.408,082.308,132.108,132.101,231,240,600
17 May 20248,150.108,153.008,079.508,082.308,082.301,668,684,300
16 May 20248,020.908,167.308,020.908,150.108,150.101,141,158,500
15 May 20247,995.708,054.107,995.708,020.908,020.90922,233,800
14 May 20248,019.408,019.407,983.607,995.707,995.70963,862,300
13 May 20248,022.708,022.707,992.308,019.408,019.40960,516,700
10 May 20247,994.208,041.007,994.208,022.708,022.701,030,371,300
09 May 20248,076.708,076.707,987.407,994.207,994.20997,652,000
08 May 20248,065.508,084.508,059.608,076.708,076.70924,346,300
07 May 20247,952.308,065.507,952.308,065.508,065.501,137,766,900
06 May 20247,897.507,953.407,897.507,952.307,952.30919,014,700
03 May 20247,849.407,907.007,849.407,897.507,897.501,133,426,000
02 May 20247,831.907,875.407,831.907,849.407,849.401,240,162,700
01 May 20247,932.007,932.007,818.907,831.907,831.901,041,923,700
30 Apr 20247,906.607,932.007,893.307,932.007,932.001,252,781,000
29 Apr 20247,837.407,913.407,837.407,906.607,906.601,034,733,000
26 Apr 20247,937.507,937.507,829.407,837.407,837.40977,076,800
24 Apr 20247,937.907,979.407,933.207,937.507,937.501,026,260,800
23 Apr 20247,902.007,946.707,901.507,937.907,937.90971,273,300
22 Apr 20247,817.407,927.907,817.407,902.007,902.001,003,751,800
19 Apr 20247,898.907,898.907,743.307,817.407,817.401,267,405,000
18 Apr 20247,861.007,912.807,861.007,898.907,898.901,030,933,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...