New Zealand markets closed

ALL ORDINARIES (^AORD)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8,082.30-67.80 (-0.83%)
At close: 04:49PM AEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
17 Apr 20247,862.307,891.207,847.707,861.007,861.001,060,440,400
16 Apr 20248,009.408,009.407,836.807,862.307,862.301,673,711,600
15 Apr 20248,050.208,050.607,991.208,009.408,009.401,133,625,600
12 Apr 20248,074.108,074.108,028.408,050.208,050.201,139,425,500
11 Apr 20248,109.708,109.708,011.308,074.108,074.101,030,454,800
10 Apr 20248,081.208,129.408,081.208,109.708,109.701,052,910,800
09 Apr 20248,044.908,091.108,044.908,081.208,081.201,037,210,500
08 Apr 20248,026.008,057.708,022.308,044.908,044.901,006,024,400
05 Apr 20248,072.508,072.507,995.608,026.008,026.001,034,899,700
04 Apr 20248,033.608,086.608,033.608,072.508,072.501,206,809,500
03 Apr 20248,145.808,152.708,022.208,033.608,033.601,131,247,900
02 Apr 20248,153.708,168.008,127.708,145.808,145.801,210,212,300
28 Mar 20248,073.608,154.108,073.608,153.708,153.701,284,949,400
27 Mar 20248,036.708,073.608,029.208,073.608,073.601,129,921,800
26 Mar 20248,071.508,071.508,030.208,036.708,036.701,104,695,800
25 Mar 20248,026.308,103.508,026.308,071.508,071.50846,056,400
22 Mar 20248,044.608,049.107,997.908,026.308,026.301,095,435,400
21 Mar 20247,954.508,049.407,954.508,044.608,044.601,372,889,600
20 Mar 20247,957.807,993.007,952.607,954.507,954.501,160,928,300
19 Mar 20247,925.207,961.807,917.407,957.807,957.801,104,225,300
18 Mar 20247,923.807,929.007,894.207,925.207,925.201,153,161,100
15 Mar 20247,974.007,974.007,848.307,923.807,923.804,081,833,400
14 Mar 20247,989.508,002.507,961.207,974.007,974.001,473,156,900
13 Mar 20247,973.008,002.707,971.307,989.507,989.501,084,917,000
12 Mar 20247,963.607,992.807,961.007,973.007,973.001,143,792,800
11 Mar 20248,107.508,107.507,956.107,963.607,963.60941,806,800
08 Mar 20248,026.708,112.608,026.708,107.508,107.501,275,955,300
07 Mar 20247,990.308,029.407,977.808,026.708,026.701,140,407,100
06 Mar 20247,988.307,994.707,951.207,990.307,990.301,197,369,600
05 Mar 20247,996.508,013.707,972.307,988.307,988.301,258,928,600
04 Mar 20248,007.108,033.707,987.707,996.507,996.501,393,707,600
01 Mar 20247,959.508,007.107,957.808,007.108,007.101,386,501,900
29 Feb 20247,917.107,963.807,886.907,959.507,959.502,508,968,100
28 Feb 20247,922.207,939.107,892.907,917.107,917.101,476,135,800
27 Feb 20247,908.107,923.707,863.507,922.207,922.201,297,063,700
26 Feb 20247,899.207,938.707,890.607,908.107,908.101,371,289,000
23 Feb 20247,865.307,918.107,865.307,899.207,899.201,510,153,400
22 Feb 20247,860.007,870.307,839.107,865.307,865.302,603,805,600
21 Feb 20247,860.007,866.607,842.507,851.807,851.801,367,416,700
20 Feb 20247,913.307,923.107,880.407,911.507,911.501,445,186,400
19 Feb 20247,905.607,931.307,901.107,913.307,913.301,192,043,400
16 Feb 20247,851.707,927.007,851.707,905.607,905.601,420,785,600
15 Feb 20247,790.507,865.007,782.907,851.707,851.701,365,125,700
14 Feb 20247,847.807,847.807,731.007,790.507,790.501,221,097,700
13 Feb 20247,860.307,878.307,843.707,847.807,847.801,091,491,000
12 Feb 20247,884.707,884.707,854.007,860.307,860.30793,953,100
09 Feb 20247,875.207,894.707,866.507,884.707,884.70985,545,400
08 Feb 20247,850.907,897.407,850.907,875.207,875.201,035,531,700
07 Feb 20247,850.907,891.807,850.907,860.907,860.90197,109,800
06 Feb 20247,855.407,855.407,769.207,808.907,808.901,018,221,400
05 Feb 20247,931.607,931.607,824.907,855.407,855.40885,414,300
02 Feb 20247,818.807,934.907,818.807,931.607,931.601,114,678,900
01 Feb 20247,912.807,912.807,808.207,818.807,818.801,032,895,900
31 Jan 20247,835.007,913.907,805.207,912.807,912.801,332,525,500
30 Jan 20247,808.307,862.607,808.307,835.007,835.001,075,143,100
29 Jan 20247,785.207,812.807,775.707,808.307,808.301,076,718,100
25 Jan 20247,748.107,787.007,748.107,785.207,785.20920,867,400
24 Jan 20247,742.107,766.007,728.707,748.107,748.10976,061,900
23 Jan 20247,702.307,757.907,702.307,742.107,742.10989,087,900
22 Jan 20247,652.307,708.507,652.307,702.307,702.301,102,106,400
19 Jan 20247,575.607,678.807,575.607,652.307,652.301,023,901,500
18 Jan 20247,575.607,677.107,575.607,674.307,674.30253,393,600
17 Jan 20247,647.107,650.707,604.007,622.507,622.501,066,430,600
16 Jan 20247,730.107,730.107,632.907,647.107,647.10923,104,000
15 Jan 20247,730.507,739.407,709.707,730.107,730.10898,120,900
12 Jan 20247,736.807,736.807,705.507,730.507,730.50857,925,600
11 Jan 20247,702.707,748.407,702.107,736.807,736.80843,201,500
10 Jan 20247,749.507,749.507,697.107,702.707,702.70913,555,000
09 Jan 20247,676.807,770.507,676.807,749.507,749.50841,846,600
08 Jan 20247,718.407,732.507,667.307,676.807,676.80872,107,900
05 Jan 20247,730.607,750.307,717.507,718.407,718.40681,984,100
04 Jan 20247,757.307,763.307,714.807,730.607,730.60754,754,300
03 Jan 20247,867.407,867.407,755.807,757.307,757.30754,620,300
02 Jan 20247,829.507,870.907,823.207,867.407,867.40276,833,400
29 Dec 20237,852.107,852.107,815.607,829.507,829.50647,413,500
28 Dec 20237,796.707,852.107,796.707,852.107,852.10665,089,300
27 Dec 20237,730.207,823.007,730.207,796.707,796.70663,624,500
22 Dec 20237,727.807,747.807,722.107,730.207,730.20975,485,100
21 Dec 20237,764.007,764.007,711.207,727.807,727.801,147,398,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...