^AORD - ALL ORDINARIES

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 Jul 20186,349.806,368.106,334.806,351.906,351.90623,786,400
12 Jul 20186,300.206,360.406,295.106,349.806,349.80896,670,600
11 Jul 20186,342.806,342.806,296.206,300.206,300.20650,889,900
10 Jul 20186,366.406,386.706,342.506,342.806,342.80642,544,200
09 Jul 20186,355.706,383.306,355.706,366.406,366.40614,960,000
06 Jul 20186,302.906,357.406,302.906,355.706,355.70734,103,000
05 Jul 20186,273.706,306.006,272.006,302.906,302.90688,269,000
04 Jul 20186,302.806,306.006,265.206,273.706,273.70760,193,600
03 Jul 20186,273.306,310.006,273.306,302.806,302.80725,921,400
02 Jul 20186,289.706,315.506,273.306,273.306,273.30700,901,700
29 Jun 20186,305.806,322.106,289.706,289.706,289.70945,344,200
28 Jun 20186,290.506,310.506,273.406,305.806,305.80858,838,700
27 Jun 20186,292.106,311.306,286.106,290.506,290.50833,964,100
26 Jun 20186,308.706,308.706,259.306,292.106,292.10838,508,500
25 Jun 20186,322.506,347.506,302.806,308.706,308.70846,878,100
22 Jun 20186,332.906,341.606,314.506,322.106,322.10854,836,300
21 Jun 20186,274.606,347.806,274.606,332.906,332.901,482,337,500
20 Jun 20186,208.906,274.606,208.906,274.606,274.60989,495,300
19 Jun 20186,212.806,253.306,208.806,208.906,208.90937,565,600
18 Jun 20186,205.306,222.406,195.606,212.806,212.80952,869,500
15 Jun 20186,129.606,211.206,129.606,205.306,205.301,487,521,300
14 Jun 20186,133.106,144.706,118.806,129.606,129.601,117,865,600
13 Jun 20186,164.806,164.806,121.506,133.106,133.10939,592,800
12 Jun 20186,156.806,173.906,153.806,164.806,164.801,617,021,300
08 Jun 20186,169.406,172.806,153.206,156.806,156.801,920,946,100
07 Jun 20186,137.406,181.806,137.406,169.406,169.402,866,711,200
06 Jun 20186,108.506,138.306,108.506,137.406,137.40995,302,600
05 Jun 20186,138.606,138.606,097.006,108.506,108.50932,237,000
04 Jun 20186,104.006,149.206,104.006,138.606,138.60750,661,000
01 Jun 20186,123.506,123.506,086.806,104.006,104.00879,274,600
31 May 20186,093.806,132.406,093.806,123.506,123.501,238,942,500
30 May 20186,121.706,121.706,072.606,093.806,093.80974,972,300
29 May 20186,113.606,132.906,104.606,121.706,121.70753,634,700
28 May 20186,141.006,141.006,103.806,113.606,113.60665,813,500
25 May 20186,144.106,145.206,123.606,141.006,141.00866,687,700
24 May 20186,140.306,147.906,120.806,144.106,144.10782,816,900
23 May 20186,149.906,163.906,135.306,140.306,140.30773,447,800
22 May 20186,190.206,190.206,138.306,149.906,149.90674,175,500
21 May 20186,190.906,200.806,176.206,190.206,190.20675,667,800
18 May 20186,197.206,212.706,183.406,190.906,190.90642,146,500
17 May 20186,208.106,220.506,181.906,197.206,197.20798,175,500
16 May 20186,198.706,228.306,195.606,208.106,208.101,040,890,600
15 May 20186,235.006,245.906,198.706,198.706,198.70811,287,000
14 May 20186,216.406,235.006,211.806,235.006,235.00789,958,800
11 May 20186,215.906,238.706,215.906,216.406,216.40744,645,700
10 May 20186,204.406,240.806,204.406,215.906,215.90809,863,000
09 May 20186,183.206,208.706,175.506,204.406,204.40815,122,800
08 May 20186,175.606,201.606,175.606,183.206,183.20922,296,100
07 May 20186,155.406,201.306,155.406,175.606,175.60666,953,300
04 May 20186,187.006,199.006,154.806,155.406,155.401,375,994,400
03 May 20186,136.706,197.906,136.706,187.006,187.001,165,215,700
02 May 20186,100.006,139.706,096.006,136.706,136.701,161,729,100
01 May 20186,071.606,107.506,067.906,100.006,100.00956,190,200
30 Apr 20186,042.906,079.306,036.106,071.606,071.60852,284,800
27 Apr 20186,003.006,042.906,003.006,042.906,042.90841,907,600
26 Apr 20186,009.206,027.605,996.406,003.006,003.00983,899,700
24 Apr 20185,976.006,015.705,970.006,009.406,009.40932,775,500
23 Apr 20185,964.405,986.605,964.405,976.005,976.00674,547,500
20 Apr 20185,976.405,979.905,957.905,964.405,964.40720,445,400
19 Apr 20185,956.305,996.305,956.305,976.405,976.401,198,623,400
18 Apr 20185,934.305,959.205,934.305,956.305,956.30706,697,000
17 Apr 20185,933.005,962.805,933.005,934.305,934.30630,529,200
16 Apr 20185,924.705,959.205,924.705,933.005,933.00827,766,600
13 Apr 20185,911.405,940.005,911.405,924.705,924.70910,540,200
12 Apr 20185,925.805,932.205,898.105,911.405,911.40931,988,700
11 Apr 20185,951.805,958.205,922.405,925.805,925.801,027,759,500
10 Apr 20185,904.705,951.805,883.705,951.805,951.801,283,770,700
09 Apr 20185,886.905,911.205,868.905,904.705,904.70882,821,500
06 Apr 20185,888.005,897.205,860.805,886.905,886.90590,627,300
05 Apr 20185,863.705,905.305,863.705,888.005,888.00616,981,700
04 Apr 20185,859.105,870.305,836.205,863.705,863.70797,284,400
03 Apr 20185,868.905,873.105,834.005,859.105,859.10784,069,100
29 Mar 20185,899.205,912.405,861.905,868.905,868.90950,131,000
28 Mar 20185,943.705,943.705,892.305,899.205,899.20794,819,600
27 Mar 20185,901.405,948.305,901.405,943.705,943.70874,229,500
26 Mar 20185,929.005,929.005,881.005,901.405,901.40711,018,000
23 Mar 20186,043.206,043.205,916.905,929.005,929.00839,819,900
22 Mar 20186,053.106,060.606,014.906,043.206,043.20769,674,800
21 Mar 20186,040.806,066.306,039.706,053.106,053.10828,262,900
20 Mar 20186,064.706,064.706,020.706,040.806,040.80705,680,400
19 Mar 20186,054.906,086.106,040.206,064.706,064.70665,393,800
16 Mar 20186,027.606,058.806,027.606,054.906,054.901,434,783,400
15 Mar 20186,042.606,042.606,013.506,027.606,027.60996,189,600
14 Mar 20186,077.106,077.106,027.406,042.606,042.60934,471,900
13 Mar 20186,101.406,101.406,055.106,077.106,077.10803,135,200
12 Mar 20186,076.406,130.706,076.406,101.406,101.40726,784,000
09 Mar 20186,046.606,082.206,046.106,069.106,069.101,007,215,800
08 Mar 20186,005.406,046.606,000.106,046.606,046.601,143,533,900
07 Mar 20186,061.506,061.505,998.206,005.406,005.40800,440,400
06 Mar 20185,996.406,077.405,996.406,061.506,061.50799,068,700
05 Mar 20186,028.406,028.405,988.105,996.405,996.40686,425,200
02 Mar 20186,075.706,075.706,004.206,028.406,028.40793,000,200
01 Mar 20186,117.306,117.306,061.206,075.706,075.70828,455,600
28 Feb 20186,159.306,159.306,114.406,117.306,117.301,056,646,900
27 Feb 20186,146.106,184.606,146.106,159.306,159.301,078,674,700
26 Feb 20186,105.206,146.106,105.206,146.106,146.10838,647,900
23 Feb 20186,057.706,108.106,057.706,105.206,105.20926,859,700
22 Feb 20186,047.306,076.006,036.906,057.706,057.70908,923,900
21 Feb 20186,045.606,059.106,026.906,047.306,047.30768,469,200
20 Feb 20186,044.006,047.006,019.006,045.606,045.60772,278,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...