New Zealand markets closed

ALL ORDINARIES (^AORD)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,624.30+23.80 (+0.31%)
At close: 5:23PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20217,600.507,652.507,580.407,624.307,624.30-
17 Jun 20217,633.407,633.407,583.607,600.507,600.501,114,474,600
16 Jun 20217,633.007,655.907,620.607,633.407,633.40999,010,500
15 Jun 20217,577.207,653.107,577.207,633.007,633.001,019,713,200
11 Jun 20217,558.807,593.407,537.207,577.207,577.20921,304,200
10 Jun 20217,522.007,569.707,517.707,558.807,558.80998,544,500
09 Jun 20217,542.307,586.807,522.007,522.007,522.00976,722,000
08 Jun 20217,531.607,567.107,519.207,542.307,542.30896,362,400
07 Jun 20217,543.307,561.207,520.207,531.607,531.60798,863,600
04 Jun 20217,510.707,548.207,491.307,543.307,543.30992,577,900
03 Jun 20217,468.907,530.207,468.907,510.707,510.701,000,423,900
02 Jun 20217,392.107,469.607,392.107,468.907,468.90976,864,500
01 Jun 20217,406.707,411.207,366.807,392.107,392.10760,949,300
31 May 20217,424.007,448.307,402.207,406.707,406.70912,032,100
28 May 20217,344.007,431.407,344.007,424.007,424.001,085,086,100
27 May 20217,331.607,365.707,322.707,344.007,344.002,203,539,800
26 May 20217,349.107,374.407,325.207,331.607,331.60886,004,200
25 May 20217,276.007,349.107,276.007,349.107,349.10821,401,200
24 May 20217,265.307,296.507,245.807,276.007,276.00753,765,300
21 May 20217,252.607,290.707,234.407,265.307,265.30917,019,700
20 May 20217,252.607,252.607,252.607,252.607,252.60-
19 May 20217,299.107,299.107,154.007,165.707,165.701,049,135,900
18 May 20217,255.807,314.707,255.807,299.107,299.10923,042,900
17 May 20217,239.407,297.207,239.407,255.807,255.80755,818,500
14 May 20217,209.007,281.407,209.007,239.407,239.40825,354,000
13 May 20217,281.107,281.107,193.207,209.007,209.00937,712,500
12 May 20217,331.607,332.007,242.407,281.107,281.10983,456,100
11 May 20217,419.807,419.807,311.907,331.607,331.60887,298,800
10 May 20217,325.207,419.807,321.007,419.807,419.80954,823,100
07 May 20217,306.007,345.207,299.707,325.207,325.20855,567,600
06 May 20217,344.207,359.807,287.007,306.007,306.001,010,012,900
05 May 20217,323.507,371.007,303.907,344.207,344.20853,994,500
04 May 20217,286.807,323.507,286.807,323.507,323.50836,158,500
03 May 20217,290.707,329.607,280.207,286.807,286.80761,029,700
30 Apr 20217,346.007,346.007,278.107,290.707,290.70966,526,800
29 Apr 20217,320.007,358.207,320.007,346.007,346.00965,968,300
28 Apr 20217,295.607,334.507,291.607,320.007,320.00962,912,000
27 Apr 20217,307.807,316.507,270.107,295.507,295.50908,293,800
26 Apr 20217,320.707,334.407,307.207,307.807,307.80690,278,600
23 Apr 20217,312.007,320.707,293.107,320.707,320.70814,150,000
22 Apr 20217,258.907,312.007,253.207,312.007,312.00990,647,800
21 Apr 20217,282.107,282.107,166.207,258.907,258.901,063,551,900
20 Apr 20217,328.007,329.807,273.007,282.107,282.10842,703,000
19 Apr 20217,325.807,358.807,325.807,328.007,328.00819,198,100
16 Apr 20217,317.507,325.907,292.107,325.807,325.80961,396,600
15 Apr 20217,280.607,331.107,248.407,317.507,317.501,008,787,300
14 Apr 20217,231.007,284.807,231.007,280.607,280.601,255,815,600
13 Apr 20217,225.207,251.207,217.907,231.007,231.00774,725,600
12 Apr 20217,253.807,253.807,209.207,225.207,225.20825,256,400
09 Apr 20217,250.307,252.307,221.607,252.307,252.30868,183,700
08 Apr 20217,177.407,260.607,177.407,250.307,250.30916,138,900
07 Apr 20217,133.907,182.907,133.907,177.407,177.40955,136,300
06 Apr 20217,064.207,158.307,064.207,133.907,133.90850,836,300
01 Apr 20217,017.007,065.507,015.207,064.207,064.20766,867,600
31 Mar 20216,969.807,088.206,969.807,017.007,017.001,056,427,000
30 Mar 20217,036.407,068.706,969.606,969.806,969.80838,985,700
29 Mar 20217,063.107,100.207,030.507,036.407,036.40822,782,000
26 Mar 20217,022.607,071.307,022.607,063.107,063.10864,029,900
25 Mar 20217,013.907,036.807,003.207,022.607,022.60880,689,100
24 Mar 20216,986.607,034.906,974.207,013.907,013.90856,818,600
23 Mar 20216,995.007,028.606,981.906,986.606,986.60891,739,800
22 Mar 20216,959.607,006.006,938.506,995.006,995.00902,505,300
19 Mar 20217,003.607,003.606,925.206,959.606,959.602,123,517,100
18 Mar 20217,048.007,061.907,002.407,003.607,003.601,041,932,700
17 Mar 20217,079.007,079.007,016.607,048.007,048.00854,597,300
16 Mar 20217,019.107,109.407,014.907,079.007,079.00923,276,300
15 Mar 20217,014.607,036.706,976.107,019.107,019.10819,830,300
12 Mar 20216,952.907,025.406,952.907,014.607,014.60779,523,700
11 Mar 20216,947.206,992.006,885.106,952.906,952.90906,895,000
10 Mar 20217,000.407,038.606,947.206,947.206,947.201,084,123,800
09 Mar 20216,971.607,033.706,971.607,000.407,000.401,034,324,600
08 Mar 20216,943.007,069.306,943.006,971.606,971.60877,288,400
05 Mar 20217,000.607,000.606,887.706,943.006,943.001,111,169,100
04 Mar 20217,067.907,067.906,950.207,000.607,000.601,070,361,800
03 Mar 20217,009.907,068.407,009.907,067.907,067.90952,105,900
02 Mar 20217,042.707,119.207,009.907,009.907,009.901,110,036,500
01 Mar 20216,940.607,043.506,931.207,042.707,042.701,130,707,300
26 Feb 20217,105.707,105.706,921.906,940.606,940.601,424,888,600
25 Feb 20217,049.407,127.607,049.407,105.707,105.701,113,993,600
24 Feb 20217,110.807,110.807,035.407,049.407,049.401,041,173,300
23 Feb 20217,061.607,110.807,041.607,110.807,110.801,170,486,300
22 Feb 20217,064.007,098.207,053.907,061.607,061.60982,868,000
19 Feb 20217,155.507,156.907,039.207,064.007,064.001,006,170,100
18 Feb 20217,158.807,187.407,143.007,155.507,155.501,088,000,800
17 Feb 20217,189.307,207.707,134.807,158.807,158.801,128,404,100
16 Feb 20217,149.707,194.707,149.707,189.307,189.30948,373,000
15 Feb 20217,081.307,162.807,081.307,149.707,149.70848,328,500
12 Feb 20217,122.107,127.507,076.107,081.307,081.30668,096,600
11 Feb 20217,133.807,150.407,114.807,122.107,122.10774,732,000
10 Feb 20217,102.107,144.707,102.107,133.807,133.80807,840,600
09 Feb 20217,160.807,181.507,102.107,102.107,102.10902,599,400
08 Feb 20217,112.907,181.207,112.907,160.807,160.80799,051,100
05 Feb 20217,037.907,120.907,037.907,112.907,112.90824,492,500
04 Feb 20217,090.907,098.407,029.407,037.907,037.90812,096,400
03 Feb 20217,027.507,116.407,027.507,090.907,090.90990,657,200
02 Feb 20216,922.807,038.806,922.807,027.507,027.50909,143,900
01 Feb 20216,870.906,933.306,770.806,922.806,922.801,003,009,400
29 Jan 20216,917.607,001.406,849.506,870.906,870.901,234,493,600
28 Jan 20217,060.207,060.206,867.006,917.606,917.601,100,983,700
27 Jan 20217,111.407,111.407,046.007,060.207,060.201,025,612,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...