^AORD - ALL ORDINARIES

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
10 Dec 20185,757.905,757.905,624.805,637.605,637.60-
07 Dec 20185,736.705,780.705,732.605,757.905,757.90710,633,100
06 Dec 20185,749.105,749.105,703.305,736.705,736.70778,253,700
05 Dec 20185,797.505,797.505,694.805,749.105,749.10863,397,400
04 Dec 20185,856.305,856.305,797.505,797.505,797.50870,707,900
03 Dec 20185,749.305,856.305,749.305,856.305,856.30868,042,100
30 Nov 20185,835.705,835.705,749.305,749.305,749.301,528,964,400
29 Nov 20185,800.105,855.005,800.105,835.705,835.70821,149,900
28 Nov 20185,802.805,812.105,782.505,800.105,800.10927,596,500
27 Nov 20185,749.605,802.805,748.905,802.805,802.80866,758,200
26 Nov 20185,793.405,793.405,734.805,749.605,749.60832,456,100
23 Nov 20185,770.305,800.705,758.505,793.405,793.40570,256,800
22 Nov 20185,722.105,773.605,722.105,770.305,770.30876,962,800
21 Nov 20185,759.205,759.205,675.905,722.105,722.101,065,917,000
20 Nov 20185,786.405,786.405,727.105,759.205,759.20839,572,100
19 Nov 20185,822.805,823.405,775.505,786.405,786.40683,296,300
16 Nov 20185,825.205,846.905,817.305,822.805,822.80643,116,300
15 Nov 20185,822.305,842.305,778.505,825.205,825.20906,292,500
14 Nov 20185,922.605,925.605,818.305,822.305,822.30966,773,500
13 Nov 20186,027.206,027.205,912.105,922.605,922.60815,881,600
12 Nov 20186,011.006,027.205,974.806,027.206,027.20770,123,200
09 Nov 20186,015.906,019.905,986.106,011.006,011.00809,803,600
08 Nov 20185,982.006,025.205,982.006,015.906,015.90724,628,200
07 Nov 20185,958.705,982.005,928.805,982.005,982.00754,352,100
06 Nov 20185,939.305,960.205,904.805,958.705,958.70539,530,800
05 Nov 20185,935.805,943.605,904.805,904.805,904.80688,937,600
02 Nov 20185,925.905,935.805,896.705,935.805,935.80832,010,200
01 Nov 20185,913.305,958.605,906.505,925.905,925.90895,863,200
31 Oct 20185,887.905,913.305,875.005,913.305,913.30952,900,300
30 Oct 20185,813.805,887.905,775.805,887.905,887.90913,279,900
29 Oct 20185,759.605,823.605,759.605,813.805,813.80806,355,800
26 Oct 20185,759.505,798.305,721.605,759.605,759.601,056,672,700
25 Oct 20185,926.505,926.505,759.505,759.505,759.501,251,915,500
24 Oct 20185,944.905,955.705,917.705,926.505,926.50820,023,500
23 Oct 20186,006.206,006.705,944.905,944.905,944.90784,927,500
22 Oct 20186,042.806,042.805,990.506,006.206,006.20638,148,000
19 Oct 20186,050.106,050.105,990.906,042.806,042.80678,252,800
18 Oct 20186,047.106,050.306,023.306,050.106,050.10716,662,400
17 Oct 20185,977.806,049.505,977.806,047.106,047.10725,261,900
16 Oct 20185,948.005,989.605,948.005,977.805,977.80771,378,900
15 Oct 20186,006.606,006.605,909.705,948.005,948.00821,892,000
12 Oct 20185,993.506,013.705,954.206,006.606,006.601,159,380,600
11 Oct 20186,163.806,163.805,993.405,993.505,993.501,302,085,700
10 Oct 20186,155.506,171.406,138.406,163.806,163.80886,410,300
09 Oct 20186,218.606,220.006,149.106,155.506,155.50913,587,500
08 Oct 20186,293.906,293.906,218.606,218.606,218.60695,149,800
05 Oct 20186,293.906,314.306,277.806,301.106,301.10675,249,400
04 Oct 20186,265.206,312.806,265.206,293.906,293.90947,218,500
03 Oct 20186,245.806,270.006,245.806,265.206,265.20762,935,200
02 Oct 20186,292.706,300.106,241.006,245.806,245.80802,614,000
01 Oct 20186,325.506,325.506,276.006,292.706,292.70433,227,200
28 Sep 20186,299.306,348.406,299.306,325.506,325.50949,125,800
27 Sep 20186,307.806,312.706,296.506,299.306,299.301,271,189,100
26 Sep 20186,299.106,325.306,299.006,307.806,307.80802,728,600
25 Sep 20186,299.506,306.206,280.906,299.106,299.10850,203,600
24 Sep 20186,305.406,306.406,281.106,299.506,299.50741,909,500
21 Sep 20186,276.906,315.706,276.906,305.406,305.401,496,659,900
20 Sep 20186,297.006,303.206,270.006,276.906,276.901,071,196,200
19 Sep 20186,269.506,303.606,269.506,297.006,297.00914,163,600
18 Sep 20186,293.906,293.906,257.906,269.506,269.50802,634,900
17 Sep 20186,275.506,302.306,255.106,293.906,293.90747,286,500
14 Sep 20186,239.906,283.806,239.906,276.306,276.30735,360,500
13 Sep 20186,283.906,283.906,238.806,239.906,239.90813,646,900
12 Sep 20186,287.606,288.906,263.106,283.906,283.90773,179,100
11 Sep 20186,249.706,291.106,247.906,287.606,287.60737,145,100
10 Sep 20186,252.306,262.306,233.606,249.706,249.70621,015,600
07 Sep 20186,267.806,267.806,211.606,252.306,252.30716,402,100
06 Sep 20186,339.206,339.206,259.006,267.806,267.80880,060,500
05 Sep 20186,398.406,398.406,339.206,339.206,339.20926,336,200
04 Sep 20186,416.506,421.006,384.606,398.906,398.90666,899,200
03 Sep 20186,427.806,441.306,416.506,416.506,416.50641,852,100
31 Aug 20186,460.506,463.506,427.806,427.806,427.801,010,913,300
30 Aug 20186,457.006,481.306,457.006,460.506,460.50872,040,700
29 Aug 20186,413.606,457.006,412.506,457.006,457.001,054,762,000
28 Aug 20186,381.106,427.306,381.106,413.606,413.60914,512,200
27 Aug 20186,357.906,382.106,344.906,381.106,381.10778,578,700
24 Aug 20186,360.306,384.406,350.606,357.906,357.901,112,772,600
23 Aug 20186,373.806,385.706,359.306,360.306,360.301,085,950,300
22 Aug 20186,383.006,383.006,353.606,373.806,373.80936,894,500
21 Aug 20186,435.106,436.506,375.006,383.006,383.00701,247,000
20 Aug 20186,425.806,447.306,425.806,435.106,435.10867,087,100
17 Aug 20186,412.606,433.906,404.706,426.206,426.20790,706,800
16 Aug 20186,415.706,416.506,369.806,412.606,412.60995,114,200
15 Aug 20186,386.206,415.706,363.306,415.706,415.70827,103,100
14 Aug 20186,341.306,394.406,341.306,386.206,386.20740,686,000
13 Aug 20186,366.606,368.106,330.406,341.306,341.30611,949,300
10 Aug 20186,383.606,394.606,365.306,366.806,366.80599,945,300
09 Aug 20186,354.906,398.206,346.906,383.606,383.60740,454,800
08 Aug 20186,340.806,365.506,340.806,354.906,354.90791,031,500
07 Aug 20186,359.006,359.006,333.306,340.806,340.80796,079,000
06 Aug 20186,326.406,372.706,326.406,359.006,359.00541,106,400
03 Aug 20186,327.706,358.906,323.006,326.406,326.40981,904,900
02 Aug 20186,362.106,363.506,327.706,327.706,327.701,012,063,300
01 Aug 20186,366.206,379.306,357.806,362.106,362.10660,391,300
31 Jul 20186,368.806,386.106,358.906,366.206,366.20761,182,900
30 Jul 20186,388.806,391.506,352.606,368.806,368.80604,176,900
27 Jul 20186,337.606,394.306,337.606,391.506,391.50926,499,300
26 Jul 20186,341.706,345.106,310.506,337.606,337.60846,643,300
25 Jul 20186,355.206,366.906,333.106,341.706,341.70750,235,200
24 Jul 20186,320.106,358.506,320.106,355.206,355.20657,821,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...