New Zealand markets closed

ALL ORDINARIES (^AORD)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7,649.30-32.00 (-0.42%)
At close: 4:17PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 20217,681.307,689.707,642.607,649.307,649.301,091,592,600
23 Sep 20217,593.807,695.807,593.807,681.307,681.301,189,752,800
22 Sep 20217,563.107,634.607,534.007,593.807,593.801,079,500,500
21 Sep 20217,537.907,575.207,474.107,563.107,563.101,252,759,500
20 Sep 20217,691.107,691.107,521.907,537.907,537.901,290,617,600
17 Sep 20217,759.807,759.807,677.407,702.907,702.903,359,218,700
16 Sep 20217,723.207,789.607,723.207,759.807,759.801,455,970,100
15 Sep 20217,740.307,740.307,685.807,723.207,723.201,267,920,800
14 Sep 20217,726.107,746.807,691.107,740.307,740.301,280,182,400
13 Sep 20217,706.207,735.507,691.007,726.107,726.101,140,033,000
10 Sep 20217,658.907,722.507,658.907,706.207,706.201,009,024,000
09 Sep 20217,807.507,807.507,635.807,658.907,658.901,196,353,500
08 Sep 20217,826.407,826.407,772.807,807.507,807.501,138,044,900
07 Sep 20217,823.807,833.407,783.707,826.407,826.40994,680,100
06 Sep 20217,826.707,826.707,742.007,823.807,823.801,285,880,300
03 Sep 20217,783.807,840.707,783.607,826.707,826.701,141,348,500
02 Sep 20217,813.007,813.007,734.207,783.807,783.801,062,252,200
01 Sep 20217,823.307,823.307,750.507,813.007,813.001,041,084,500
31 Aug 20217,788.607,841.807,788.607,823.307,823.301,280,280,000
30 Aug 20217,760.107,807.407,758.907,788.607,788.601,062,115,700
27 Aug 20217,770.407,770.407,740.407,760.107,760.101,116,344,900
26 Aug 20217,809.607,809.607,759.607,770.407,770.401,167,734,600
25 Aug 20217,773.707,818.907,773.707,809.607,809.601,147,633,400
24 Aug 20217,761.107,796.307,761.107,773.707,773.701,122,035,700
23 Aug 20217,725.107,765.207,725.107,761.107,761.101,001,387,100
20 Aug 20217,735.307,779.407,716.307,725.107,725.101,155,029,700
19 Aug 20217,770.707,770.707,700.407,735.307,735.301,135,993,800
18 Aug 20217,773.307,796.207,734.907,770.707,770.701,030,237,300
17 Aug 20217,849.607,849.607,759.207,773.307,773.30929,792,500
16 Aug 20217,897.707,897.707,849.607,849.607,849.601,094,182,100
13 Aug 20217,860.507,902.207,858.907,897.707,897.70974,246,900
12 Aug 20217,854.607,876.707,844.207,860.507,860.501,046,391,800
11 Aug 20217,830.407,882.807,830.407,854.607,854.601,085,190,200
10 Aug 20217,804.307,841.807,804.307,830.407,830.40934,817,700
09 Aug 20217,805.907,831.307,799.607,804.307,804.30967,348,400
06 Aug 20217,779.607,806.507,765.007,806.507,806.50898,853,100
05 Aug 20217,778.707,797.507,769.107,779.607,779.60899,280,600
04 Aug 20217,750.507,785.107,750.507,778.707,778.70894,573,600
03 Aug 20217,760.507,767.107,731.107,750.507,750.50947,588,900
02 Aug 20217,689.307,777.107,688.507,760.507,760.50915,827,700
30 Jul 20217,695.207,713.307,659.707,664.207,664.20999,790,100
29 Jul 20217,649.607,695.207,649.607,695.207,695.20903,402,400
28 Jul 20217,704.007,704.007,640.107,649.607,649.60936,096,500
27 Jul 20217,670.507,722.007,670.507,704.007,704.00947,282,500
26 Jul 20217,670.907,694.807,666.607,670.507,670.50944,657,500
23 Jul 20217,658.907,676.207,632.207,670.907,670.90846,002,300
22 Jul 20217,580.907,659.207,580.907,658.907,658.90-
21 Jul 20217,525.807,630.107,525.807,580.907,580.90922,291,100
20 Jul 20217,559.707,559.707,478.007,525.807,525.801,043,975,600
19 Jul 20217,630.707,630.707,528.507,559.707,559.70910,807,600
16 Jul 20217,616.607,630.707,597.307,630.707,630.70979,316,200
15 Jul 20217,631.807,644.807,604.007,616.607,616.601,032,360,700
14 Jul 20217,612.207,645.107,605.107,631.807,631.80882,762,000
13 Jul 20217,604.907,656.307,604.907,612.207,612.20955,831,600
12 Jul 20217,545.307,625.807,545.307,604.907,604.90831,189,400
09 Jul 20217,614.907,614.907,498.907,545.307,545.30909,386,500
08 Jul 20217,599.307,654.007,599.307,614.907,614.90873,023,300
07 Jul 20217,531.407,604.907,525.907,599.307,599.301,071,333,900
06 Jul 20217,589.007,620.107,531.407,531.407,531.40970,250,800
05 Jul 20217,587.107,619.607,584.507,589.007,589.00942,349,600
02 Jul 20217,541.507,587.707,541.507,587.107,587.10877,281,500
01 Jul 20217,585.007,590.407,541.507,541.507,541.50935,373,300
30 Jun 20217,565.507,634.207,565.507,585.007,585.001,102,953,200
29 Jun 20217,573.307,573.307,506.307,565.507,565.50852,021,000
28 Jun 20217,578.607,580.207,540.807,572.507,572.50884,230,500
25 Jun 20217,539.107,594.207,539.107,578.607,578.601,074,366,000
24 Jun 20217,552.107,559.407,520.707,539.107,539.101,024,389,900
23 Jun 20217,592.707,594.707,547.407,552.107,552.10973,445,600
22 Jun 20217,485.207,616.007,485.207,592.707,592.701,103,925,600
21 Jun 20217,624.307,624.307,467.707,485.207,485.20968,680,000
18 Jun 20217,600.507,652.507,580.407,624.307,624.301,841,672,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...