New Zealand markets closed

ALL ORDINARIES (^AORD)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6,762.40+71.00 (+1.06%)
At close: 04:48PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20226,691.406,768.406,674.306,762.406,762.40-
23 Jun 20226,682.306,719.506,670.206,691.406,691.401,688,800,000
22 Jun 20226,700.806,736.106,667.606,682.306,682.301,392,081,300
21 Jun 20226,609.506,718.106,609.506,700.806,700.801,386,684,400
20 Jun 20226,663.306,675.606,581.606,609.506,609.501,378,366,800
17 Jun 20226,783.706,783.706,595.906,663.306,663.303,019,299,400
16 Jun 20226,785.806,866.306,776.306,783.706,783.701,609,224,500
15 Jun 20226,881.206,881.206,775.406,785.806,785.801,692,958,100
14 Jun 20227,145.207,145.206,760.206,881.206,881.202,284,022,500
10 Jun 20227,240.407,240.407,137.007,145.207,145.201,324,966,000
09 Jun 20227,347.007,347.007,240.407,240.407,240.401,228,491,900
08 Jun 20227,318.607,389.007,318.607,347.007,347.001,352,930,200
07 Jun 20227,433.107,435.607,304.207,318.607,318.601,247,880,000
06 Jun 20227,472.407,472.407,423.807,433.107,433.10983,199,900
03 Jun 20227,400.807,488.807,400.807,472.407,472.401,174,895,400
02 Jun 20227,462.907,462.907,376.707,400.807,400.801,318,491,500
01 Jun 20227,455.207,475.507,434.907,462.907,462.901,477,517,700
31 May 20227,522.607,524.507,455.207,455.207,455.202,385,999,000
30 May 20227,413.107,522.607,413.107,522.607,522.601,228,453,600
27 May 20227,339.307,430.507,339.307,413.107,413.101,162,784,300
26 May 20227,391.707,420.407,339.307,339.307,339.30922,611,300
25 May 20227,453.007,453.007,378.507,391.707,391.701,066,129,600
24 May 20227,398.907,415.207,367.007,373.207,373.201,427,635,300
23 May 20227,391.007,449.507,386.507,398.907,398.901,076,124,100
20 May 20227,303.307,397.307,303.307,391.007,391.001,138,416,900
19 May 20227,426.607,426.607,276.007,303.307,303.301,227,800,700
18 May 20227,350.607,442.907,350.607,426.607,426.601,131,840,800
17 May 20227,326.207,366.407,326.207,350.607,350.601,076,605,300
16 May 20227,307.707,392.607,307.707,326.207,326.201,086,510,200
13 May 20227,166.607,307.707,166.607,307.707,307.701,256,607,800
12 May 20227,304.407,304.407,157.207,166.607,166.601,410,795,300
11 May 20227,285.207,304.407,221.707,304.407,304.401,265,817,500
10 May 20227,357.907,357.907,158.007,285.207,285.201,787,168,400
09 May 20227,467.607,467.607,331.107,357.907,357.901,391,816,400
06 May 20227,639.207,639.207,420.207,467.607,467.601,538,135,100
05 May 20227,564.807,643.507,564.807,639.207,639.201,349,483,900
04 May 20227,587.607,638.507,559.107,564.807,564.801,388,456,200
03 May 20227,623.607,631.507,571.807,587.607,587.601,043,679,700
02 May 20227,724.807,724.807,579.907,623.607,623.601,004,868,500
29 Apr 20227,642.407,724.807,642.407,724.807,724.801,222,626,700
28 Apr 20227,547.007,642.407,547.007,642.407,642.40-
27 Apr 20227,604.007,604.007,514.507,547.007,547.001,371,985,400
26 Apr 20227,768.207,768.207,576.007,604.007,604.001,497,230,800
22 Apr 20227,887.107,887.107,746.707,768.207,768.201,325,599,600
21 Apr 20227,869.607,898.207,863.507,887.107,887.101,065,167,700
20 Apr 20227,867.907,923.407,867.207,869.607,869.601,118,758,800
19 Apr 20227,822.207,886.207,822.207,867.907,867.901,206,844,000
14 Apr 20227,772.007,826.807,772.007,822.207,822.201,239,313,600
13 Apr 20227,735.507,781.407,735.507,772.007,772.001,152,855,700
12 Apr 20227,773.207,773.207,713.507,735.507,735.501,134,249,900
11 Apr 20227,772.007,818.107,761.007,773.207,773.201,166,251,800
08 Apr 20227,734.807,787.807,734.807,772.007,772.001,377,984,900
07 Apr 20227,788.307,788.307,730.507,734.807,734.801,359,880,400
06 Apr 20227,833.207,833.207,738.807,788.307,788.301,593,628,000
05 Apr 20227,818.907,880.107,816.007,833.207,833.201,488,937,700
04 Apr 20227,785.907,834.707,785.907,818.907,818.901,387,729,600
01 Apr 20227,789.607,804.107,768.507,785.907,785.901,416,152,900
31 Mar 20227,799.907,839.907,789.607,789.607,789.601,583,986,800
30 Mar 20227,747.007,817.607,747.007,799.907,799.902,159,230,600
29 Mar 20227,689.307,761.207,687.607,747.007,747.001,262,355,800
28 Mar 20227,689.907,725.407,689.307,689.307,689.301,155,175,600
25 Mar 20227,669.007,714.507,669.007,689.907,689.901,344,233,500
24 Mar 20227,665.007,681.907,640.807,669.007,669.001,539,585,900
23 Mar 20227,620.707,672.107,611.607,665.007,665.001,588,960,700
22 Mar 20227,558.907,655.307,558.907,620.707,620.701,240,568,700
21 Mar 20227,571.207,634.207,558.907,558.907,558.901,150,121,600
18 Mar 20227,521.607,571.207,519.807,571.207,571.202,609,017,900
17 Mar 20227,435.807,567.807,435.807,521.607,521.601,284,007,700
16 Mar 20227,356.107,441.607,356.107,435.807,435.801,039,797,300
15 Mar 20227,422.207,422.207,339.907,356.107,356.101,176,807,200
14 Mar 20227,339.307,423.207,339.307,422.207,422.20980,249,700
11 Mar 20227,410.907,429.707,327.007,339.307,339.301,280,227,600
10 Mar 20227,331.807,443.507,320.707,410.907,410.901,482,868,200
09 Mar 20227,252.907,350.107,242.807,331.807,331.801,510,241,700
08 Mar 20227,321.207,331.107,252.907,252.907,252.901,519,230,600
07 Mar 20227,395.307,421.707,293.107,321.207,321.201,566,665,300
04 Mar 20227,446.807,446.807,308.607,395.307,395.301,392,860,200
03 Mar 20227,406.307,491.307,406.307,446.807,446.801,263,599,200
02 Mar 20227,385.307,409.307,328.607,406.307,406.301,331,140,300
01 Mar 20227,323.207,442.807,323.207,385.307,385.301,274,543,900
28 Feb 20227,273.707,323.707,249.407,323.207,323.201,454,099,500
25 Feb 20227,253.107,315.607,250.007,273.607,273.601,366,595,600
24 Feb 20227,473.907,473.907,225.007,253.107,253.101,704,536,900
23 Feb 20227,422.207,473.907,406.607,473.907,473.901,223,398,300
22 Feb 20227,507.007,507.007,370.507,422.207,422.201,305,016,700
21 Feb 20227,502.807,521.407,427.707,507.007,507.00-
18 Feb 20227,574.807,574.807,479.007,502.807,502.801,127,088,800
17 Feb 20227,573.007,640.407,563.707,574.807,574.801,138,571,000
16 Feb 20227,490.307,573.007,487.707,573.007,573.001,153,301,900
15 Feb 20227,535.107,541.607,482.707,490.307,490.301,093,662,700
14 Feb 20227,515.807,554.007,478.207,535.107,535.101,107,133,500
11 Feb 20227,595.507,599.807,488.907,515.807,515.80896,862,200
10 Feb 20227,572.807,646.707,566.807,595.507,595.501,228,289,900
09 Feb 20227,489.007,572.807,486.807,572.807,572.801,297,304,900
08 Feb 20227,414.207,506.907,414.207,489.007,489.001,083,741,000
07 Feb 20227,418.807,431.607,347.007,414.207,414.20882,995,600
04 Feb 20227,374.607,418.907,343.007,418.907,418.901,149,547,500
03 Feb 20227,399.607,405.907,345.307,374.607,374.60926,516,700
02 Feb 20227,312.807,417.707,312.807,399.607,399.60950,314,900
01 Feb 20227,268.307,349.507,252.007,312.807,312.801,009,843,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...