New Zealand markets closed

ALL ORDINARIES (^AORD)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6,656.40-22.30 (-0.33%)
At close: 04:56PM AEDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20226,665.706,704.706,612.306,656.406,656.40-
30 Sept 20226,760.606,767.206,663.206,678.706,678.701,242,533,600
29 Sept 20226,659.806,798.006,659.806,760.606,760.601,115,645,400
28 Sept 20226,696.506,717.906,630.006,659.806,659.801,272,220,400
27 Sept 20226,667.506,710.306,667.506,696.506,696.501,329,216,000
26 Sept 20226,788.706,788.706,636.806,667.506,667.501,531,545,400
23 Sept 20226,921.406,929.206,756.606,788.706,788.701,380,999,200
21 Sept 20227,030.007,030.006,916.706,921.406,921.401,095,465,600
20 Sept 20226,948.607,035.906,948.607,030.007,030.00909,184,700
19 Sept 20226,975.206,988.106,945.406,948.606,948.601,052,601,500
16 Sept 20227,082.507,082.506,972.006,975.206,975.203,361,315,300
15 Sept 20227,071.807,120.607,071.807,082.507,082.501,461,945,300
14 Sept 20227,253.707,253.707,045.007,071.807,071.801,312,666,900
13 Sept 20227,208.207,258.007,208.207,253.707,253.701,275,128,600
12 Sept 20227,139.007,218.707,139.007,208.207,208.201,120,819,800
09 Sept 20227,085.307,142.207,085.307,139.007,139.001,337,890,400
08 Sept 20226,959.307,085.306,959.307,085.307,085.301,328,990,000
07 Sept 20227,055.907,055.906,947.106,959.306,959.301,335,366,400
06 Sept 20227,074.507,118.907,055.507,055.907,055.901,044,356,200
05 Sept 20227,056.307,082.207,044.907,074.507,074.501,053,774,900
02 Sept 20227,079.907,086.207,048.307,056.307,056.301,031,875,300
01 Sept 20227,226.107,226.107,075.707,079.907,079.901,239,740,800
31 Aug 20227,230.407,232.007,169.407,226.107,226.101,451,986,600
30 Aug 20227,193.407,251.507,193.407,230.407,230.401,174,489,600
29 Aug 20227,345.807,345.807,171.507,193.407,193.401,250,014,800
26 Aug 20227,291.907,368.907,291.907,345.807,345.801,125,334,000
25 Aug 20227,242.307,303.607,238.107,291.907,291.901,197,685,000
24 Aug 20227,199.207,255.607,199.207,242.307,242.301,292,622,900
23 Aug 20227,287.207,288.107,199.207,199.207,199.201,328,457,200
22 Aug 20227,358.707,358.707,269.907,287.207,287.201,098,173,500
19 Aug 20227,357.707,384.107,355.307,358.707,358.701,070,304,800
18 Aug 20227,381.107,381.107,327.807,357.707,357.701,227,197,800
17 Aug 20227,361.907,383.807,333.507,381.107,381.101,318,442,100
16 Aug 20227,324.907,386.407,324.907,361.907,361.901,107,517,700
15 Aug 20227,288.807,336.807,288.807,324.907,324.90999,824,100
12 Aug 20227,325.407,325.407,268.907,288.807,288.801,155,225,100
11 Aug 20227,238.707,331.007,238.707,325.407,325.401,239,173,200
10 Aug 20227,278.607,278.607,229.707,238.707,238.701,107,034,500
09 Aug 20227,259.507,283.807,252.607,278.607,278.601,334,521,800
08 Aug 20227,250.307,263.807,221.807,259.507,259.501,256,798,500
05 Aug 20227,207.507,251.007,203.407,250.307,250.301,029,660,100
04 Aug 20227,202.907,253.007,202.907,207.507,207.501,090,522,200
03 Aug 20227,216.407,216.407,134.907,202.907,202.901,023,422,800
02 Aug 20227,213.007,221.807,163.807,216.407,216.401,009,093,900
01 Aug 20227,173.807,216.007,173.807,213.007,213.001,068,854,500
29 Jul 20227,115.907,201.707,115.907,173.807,173.801,429,654,000
28 Jul 20227,038.107,117.007,038.107,115.907,115.901,219,893,300
27 Jul 20227,025.207,047.406,991.707,038.107,038.101,148,818,500
26 Jul 20227,006.407,032.306,998.107,025.207,025.201,101,076,900
25 Jul 20227,011.807,021.806,993.007,006.407,006.40881,205,800
22 Jul 20227,018.407,037.606,982.607,011.807,011.801,234,361,300
21 Jul 20226,975.207,018.406,968.307,018.407,018.401,232,997,200
20 Jul 20226,853.006,988.806,853.006,975.206,975.201,112,954,700
19 Jul 20226,888.006,895.106,843.006,853.006,853.00933,769,800
18 Jul 20226,798.006,888.006,798.006,888.006,888.00822,372,600
15 Jul 20226,848.606,848.606,733.806,798.006,798.00992,796,500
14 Jul 20226,807.806,855.206,800.106,848.606,848.601,227,606,700
13 Jul 20226,786.806,807.806,767.706,807.806,807.801,071,168,600
12 Jul 20226,792.606,834.106,782.906,786.806,786.80996,743,800
11 Jul 20226,877.006,877.006,792.606,792.606,792.60872,069,100
08 Jul 20226,836.906,913.706,836.906,877.006,877.00930,923,200
07 Jul 20226,784.306,836.906,780.706,836.906,836.901,065,452,600
06 Jul 20226,818.106,844.006,779.806,784.306,784.301,199,126,800
05 Jul 20226,796.906,844.406,784.706,818.106,818.10915,948,000
04 Jul 20226,720.406,843.706,720.406,796.906,796.90896,044,900
01 Jul 20226,746.506,807.706,720.406,720.406,720.40976,001,900
30 Jun 20226,877.906,877.906,746.506,746.506,746.501,400,777,500
29 Jun 20226,953.406,953.406,845.706,877.906,877.901,325,771,500
28 Jun 20226,893.606,953.406,893.606,953.406,953.401,338,323,200
27 Jun 20226,762.406,904.106,762.406,893.606,893.601,553,171,200
24 Jun 20226,691.406,768.406,674.306,762.406,762.401,404,235,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...