ALL ORDINARIES (^AORD)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 05:08PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 7,303.30 | 7,397.30 | 7,303.30 | 7,391.00 | 7,391.00 | 1,138,416,900 |
| 19 May 2022 | 7,426.60 | 7,426.60 | 7,276.00 | 7,303.30 | 7,303.30 | 1,227,800,700 |
| 18 May 2022 | 7,350.60 | 7,442.90 | 7,350.60 | 7,426.60 | 7,426.60 | 1,131,840,800 |
| 17 May 2022 | 7,326.20 | 7,366.40 | 7,326.20 | 7,350.60 | 7,350.60 | 1,076,605,300 |
| 16 May 2022 | 7,307.70 | 7,392.60 | 7,307.70 | 7,326.20 | 7,326.20 | 1,086,510,200 |
| 13 May 2022 | 7,166.60 | 7,307.70 | 7,166.60 | 7,307.70 | 7,307.70 | 1,256,607,800 |
| 12 May 2022 | 7,304.40 | 7,304.40 | 7,157.20 | 7,166.60 | 7,166.60 | 1,410,795,300 |
| 11 May 2022 | 7,285.20 | 7,304.40 | 7,221.70 | 7,304.40 | 7,304.40 | 1,265,817,500 |
| 10 May 2022 | 7,357.90 | 7,357.90 | 7,158.00 | 7,285.20 | 7,285.20 | 1,787,168,400 |
| 09 May 2022 | 7,467.60 | 7,467.60 | 7,331.10 | 7,357.90 | 7,357.90 | 1,391,816,400 |
| 06 May 2022 | 7,639.20 | 7,639.20 | 7,420.20 | 7,467.60 | 7,467.60 | 1,538,135,100 |
| 05 May 2022 | 7,564.80 | 7,643.50 | 7,564.80 | 7,639.20 | 7,639.20 | 1,349,483,900 |
| 04 May 2022 | 7,587.60 | 7,638.50 | 7,559.10 | 7,564.80 | 7,564.80 | 1,388,456,200 |
| 03 May 2022 | 7,623.60 | 7,631.50 | 7,571.80 | 7,587.60 | 7,587.60 | 1,043,679,700 |
| 02 May 2022 | 7,724.80 | 7,724.80 | 7,579.90 | 7,623.60 | 7,623.60 | 1,004,868,500 |
| 29 Apr 2022 | 7,642.40 | 7,724.80 | 7,642.40 | 7,724.80 | 7,724.80 | 1,222,626,700 |
| 28 Apr 2022 | 7,547.00 | 7,642.40 | 7,547.00 | 7,642.40 | 7,642.40 | - |
| 27 Apr 2022 | 7,604.00 | 7,604.00 | 7,514.50 | 7,547.00 | 7,547.00 | 1,371,985,400 |
| 26 Apr 2022 | 7,768.20 | 7,768.20 | 7,576.00 | 7,604.00 | 7,604.00 | 1,497,230,800 |
| 22 Apr 2022 | 7,887.10 | 7,887.10 | 7,746.70 | 7,768.20 | 7,768.20 | 1,325,599,600 |
| 21 Apr 2022 | 7,869.60 | 7,898.20 | 7,863.50 | 7,887.10 | 7,887.10 | 1,065,167,700 |
| 20 Apr 2022 | 7,867.90 | 7,923.40 | 7,867.20 | 7,869.60 | 7,869.60 | 1,118,758,800 |
| 19 Apr 2022 | 7,822.20 | 7,886.20 | 7,822.20 | 7,867.90 | 7,867.90 | 1,206,844,000 |
| 14 Apr 2022 | 7,772.00 | 7,826.80 | 7,772.00 | 7,822.20 | 7,822.20 | 1,239,313,600 |
| 13 Apr 2022 | 7,735.50 | 7,781.40 | 7,735.50 | 7,772.00 | 7,772.00 | 1,152,855,700 |
| 12 Apr 2022 | 7,773.20 | 7,773.20 | 7,713.50 | 7,735.50 | 7,735.50 | 1,134,249,900 |
| 11 Apr 2022 | 7,772.00 | 7,818.10 | 7,761.00 | 7,773.20 | 7,773.20 | 1,166,251,800 |
| 08 Apr 2022 | 7,734.80 | 7,787.80 | 7,734.80 | 7,772.00 | 7,772.00 | 1,377,984,900 |
| 07 Apr 2022 | 7,788.30 | 7,788.30 | 7,730.50 | 7,734.80 | 7,734.80 | 1,359,880,400 |
| 06 Apr 2022 | 7,833.20 | 7,833.20 | 7,738.80 | 7,788.30 | 7,788.30 | 1,593,628,000 |
| 05 Apr 2022 | 7,818.90 | 7,880.10 | 7,816.00 | 7,833.20 | 7,833.20 | 1,488,937,700 |
| 04 Apr 2022 | 7,785.90 | 7,834.70 | 7,785.90 | 7,818.90 | 7,818.90 | 1,387,729,600 |
| 01 Apr 2022 | 7,789.60 | 7,804.10 | 7,768.50 | 7,785.90 | 7,785.90 | 1,416,152,900 |
| 31 Mar 2022 | 7,799.90 | 7,839.90 | 7,789.60 | 7,789.60 | 7,789.60 | 1,583,986,800 |
| 30 Mar 2022 | 7,747.00 | 7,817.60 | 7,747.00 | 7,799.90 | 7,799.90 | 2,159,230,600 |
| 29 Mar 2022 | 7,689.30 | 7,761.20 | 7,687.60 | 7,747.00 | 7,747.00 | 1,262,355,800 |
| 28 Mar 2022 | 7,689.90 | 7,725.40 | 7,689.30 | 7,689.30 | 7,689.30 | 1,155,175,600 |
| 25 Mar 2022 | 7,669.00 | 7,714.50 | 7,669.00 | 7,689.90 | 7,689.90 | 1,344,233,500 |
| 24 Mar 2022 | 7,665.00 | 7,681.90 | 7,640.80 | 7,669.00 | 7,669.00 | 1,539,585,900 |
| 23 Mar 2022 | 7,620.70 | 7,672.10 | 7,611.60 | 7,665.00 | 7,665.00 | 1,588,960,700 |
| 22 Mar 2022 | 7,558.90 | 7,655.30 | 7,558.90 | 7,620.70 | 7,620.70 | 1,240,568,700 |
| 21 Mar 2022 | 7,571.20 | 7,634.20 | 7,558.90 | 7,558.90 | 7,558.90 | 1,150,121,600 |
| 18 Mar 2022 | 7,521.60 | 7,571.20 | 7,519.80 | 7,571.20 | 7,571.20 | 2,609,017,900 |
| 17 Mar 2022 | 7,435.80 | 7,567.80 | 7,435.80 | 7,521.60 | 7,521.60 | 1,284,007,700 |
| 16 Mar 2022 | 7,356.10 | 7,441.60 | 7,356.10 | 7,435.80 | 7,435.80 | 1,039,797,300 |
| 15 Mar 2022 | 7,422.20 | 7,422.20 | 7,339.90 | 7,356.10 | 7,356.10 | 1,176,807,200 |
| 14 Mar 2022 | 7,339.30 | 7,423.20 | 7,339.30 | 7,422.20 | 7,422.20 | 980,249,700 |
| 11 Mar 2022 | 7,410.90 | 7,429.70 | 7,327.00 | 7,339.30 | 7,339.30 | 1,280,227,600 |
| 10 Mar 2022 | 7,331.80 | 7,443.50 | 7,320.70 | 7,410.90 | 7,410.90 | 1,482,868,200 |
| 09 Mar 2022 | 7,252.90 | 7,350.10 | 7,242.80 | 7,331.80 | 7,331.80 | 1,510,241,700 |
| 08 Mar 2022 | 7,321.20 | 7,331.10 | 7,252.90 | 7,252.90 | 7,252.90 | 1,519,230,600 |
| 07 Mar 2022 | 7,395.30 | 7,421.70 | 7,293.10 | 7,321.20 | 7,321.20 | 1,566,665,300 |
| 04 Mar 2022 | 7,446.80 | 7,446.80 | 7,308.60 | 7,395.30 | 7,395.30 | 1,392,860,200 |
| 03 Mar 2022 | 7,406.30 | 7,491.30 | 7,406.30 | 7,446.80 | 7,446.80 | 1,263,599,200 |
| 02 Mar 2022 | 7,385.30 | 7,409.30 | 7,328.60 | 7,406.30 | 7,406.30 | 1,331,140,300 |
| 01 Mar 2022 | 7,323.20 | 7,442.80 | 7,323.20 | 7,385.30 | 7,385.30 | 1,274,543,900 |
| 28 Feb 2022 | 7,273.70 | 7,323.70 | 7,249.40 | 7,323.20 | 7,323.20 | 1,454,099,500 |
| 25 Feb 2022 | 7,253.10 | 7,315.60 | 7,250.00 | 7,273.60 | 7,273.60 | 1,366,595,600 |
| 24 Feb 2022 | 7,473.90 | 7,473.90 | 7,225.00 | 7,253.10 | 7,253.10 | 1,704,536,900 |
| 23 Feb 2022 | 7,422.20 | 7,473.90 | 7,406.60 | 7,473.90 | 7,473.90 | 1,223,398,300 |
| 22 Feb 2022 | 7,507.00 | 7,507.00 | 7,370.50 | 7,422.20 | 7,422.20 | 1,305,016,700 |
| 21 Feb 2022 | 7,502.80 | 7,521.40 | 7,427.70 | 7,507.00 | 7,507.00 | - |
| 18 Feb 2022 | 7,574.80 | 7,574.80 | 7,479.00 | 7,502.80 | 7,502.80 | 1,127,088,800 |
| 17 Feb 2022 | 7,573.00 | 7,640.40 | 7,563.70 | 7,574.80 | 7,574.80 | 1,138,571,000 |
| 16 Feb 2022 | 7,490.30 | 7,573.00 | 7,487.70 | 7,573.00 | 7,573.00 | 1,153,301,900 |
| 15 Feb 2022 | 7,535.10 | 7,541.60 | 7,482.70 | 7,490.30 | 7,490.30 | 1,093,662,700 |
| 14 Feb 2022 | 7,515.80 | 7,554.00 | 7,478.20 | 7,535.10 | 7,535.10 | 1,107,133,500 |
| 11 Feb 2022 | 7,595.50 | 7,599.80 | 7,488.90 | 7,515.80 | 7,515.80 | 896,862,200 |
| 10 Feb 2022 | 7,572.80 | 7,646.70 | 7,566.80 | 7,595.50 | 7,595.50 | 1,228,289,900 |
| 09 Feb 2022 | 7,489.00 | 7,572.80 | 7,486.80 | 7,572.80 | 7,572.80 | 1,297,304,900 |
| 08 Feb 2022 | 7,414.20 | 7,506.90 | 7,414.20 | 7,489.00 | 7,489.00 | 1,083,741,000 |
| 07 Feb 2022 | 7,418.80 | 7,431.60 | 7,347.00 | 7,414.20 | 7,414.20 | 882,995,600 |
| 04 Feb 2022 | 7,374.60 | 7,418.90 | 7,343.00 | 7,418.90 | 7,418.90 | 1,149,547,500 |
| 03 Feb 2022 | 7,399.60 | 7,405.90 | 7,345.30 | 7,374.60 | 7,374.60 | 926,516,700 |
| 02 Feb 2022 | 7,312.80 | 7,417.70 | 7,312.80 | 7,399.60 | 7,399.60 | 950,314,900 |
| 01 Feb 2022 | 7,268.30 | 7,349.50 | 7,252.00 | 7,312.80 | 7,312.80 | 1,009,843,000 |
| 31 Jan 2022 | 7,266.30 | 7,298.40 | 7,217.20 | 7,268.30 | 7,268.30 | 1,070,490,200 |
| 28 Jan 2022 | 7,114.50 | 7,279.40 | 7,113.60 | 7,266.30 | 7,266.30 | 2,589,166,300 |
| 27 Jan 2022 | 7,248.10 | 7,334.40 | 7,031.90 | 7,114.50 | 7,114.50 | 1,749,098,500 |
| 25 Jan 2022 | 7,441.50 | 7,441.50 | 7,205.90 | 7,248.10 | 7,248.10 | 1,717,659,200 |
| 24 Jan 2022 | 7,488.00 | 7,488.00 | 7,387.40 | 7,441.50 | 7,441.50 | 1,206,286,300 |
| 21 Jan 2022 | 7,668.90 | 7,668.90 | 7,468.00 | 7,490.10 | 7,490.10 | 1,426,069,100 |
| 20 Jan 2022 | 7,656.60 | 7,676.90 | 7,624.90 | 7,668.90 | 7,668.90 | 1,117,791,000 |
| 19 Jan 2022 | 7,735.80 | 7,735.80 | 7,650.10 | 7,656.60 | 7,656.60 | 1,051,789,600 |
| 18 Jan 2022 | 7,739.30 | 7,771.60 | 7,725.30 | 7,735.80 | 7,735.80 | 944,001,300 |
| 17 Jan 2022 | 7,717.10 | 7,751.50 | 7,708.20 | 7,739.30 | 7,739.30 | 813,630,000 |
| 14 Jan 2022 | 7,797.50 | 7,797.50 | 7,711.30 | 7,717.10 | 7,717.10 | 1,026,596,200 |
| 13 Jan 2022 | 7,762.20 | 7,811.20 | 7,762.20 | 7,797.50 | 7,797.50 | 972,169,300 |
| 12 Jan 2022 | 7,710.70 | 7,787.60 | 7,710.70 | 7,762.20 | 7,762.20 | 873,019,700 |
| 11 Jan 2022 | 7,766.10 | 7,766.10 | 7,698.80 | 7,710.70 | 7,710.70 | 834,171,800 |
| 10 Jan 2022 | 7,774.40 | 7,780.30 | 7,727.50 | 7,766.10 | 7,766.10 | 674,499,500 |
| 07 Jan 2022 | 7,679.30 | 7,805.70 | 7,679.30 | 7,774.40 | 7,774.40 | 733,907,300 |
| 06 Jan 2022 | 7,899.60 | 7,899.60 | 7,660.90 | 7,679.30 | 7,679.30 | 929,692,400 |
| 05 Jan 2022 | 7,926.80 | 7,956.30 | 7,897.10 | 7,899.60 | 7,899.60 | 775,963,300 |
| 04 Jan 2022 | 7,779.20 | 7,930.60 | 7,779.20 | 7,926.80 | 7,926.80 | 822,312,300 |
| 31 Dec 2021 | 7,843.70 | 7,845.40 | 7,779.20 | 7,779.20 | 7,779.20 | 450,764,900 |
| 30 Dec 2021 | 7,840.30 | 7,847.90 | 7,826.20 | 7,843.70 | 7,843.70 | 577,490,600 |
| 29 Dec 2021 | 7,744.70 | 7,847.30 | 7,744.70 | 7,840.30 | 7,840.30 | 701,289,600 |
| 24 Dec 2021 | 7,707.50 | 7,759.80 | 7,707.50 | 7,744.70 | 7,744.70 | 345,308,700 |
| 23 Dec 2021 | 7,682.60 | 7,722.30 | 7,681.90 | 7,707.50 | 7,707.50 | 619,030,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
