^AORD - ALL ORDINARIES

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20195,909.805,948.205,909.805,941.205,941.20595,726,800
Jan 17, 20195,893.705,915.905,891.405,909.805,909.80628,239,100
Jan 16, 20195,871.805,893.705,863.305,893.705,893.70689,076,100
Jan 15, 20195,833.205,871.805,833.105,871.805,871.80606,676,200
Jan 14, 20195,834.805,862.005,817.405,833.205,833.20469,710,200
Jan 11, 20195,853.905,867.405,834.805,834.805,834.80513,356,300
Jan 10, 20195,838.405,854.805,817.105,853.905,853.90651,778,300
Jan 09, 20195,783.305,841.405,783.305,838.405,838.40679,356,300
Jan 08, 20195,744.505,793.005,730.005,783.305,783.30660,913,200
Jan 07, 20195,677.005,775.605,677.005,744.505,744.50543,990,200
Jan 04, 20195,694.605,694.605,630.105,677.005,677.00572,016,100
Jan 03, 20195,625.605,708.105,625.605,694.605,694.60554,426,700
Jan 02, 20195,709.405,716.305,620.305,625.605,625.60439,390,900
Dec 31, 20185,716.005,760.605,709.405,709.405,709.40379,559,000
Dec 28, 20185,662.105,716.005,656.005,716.005,716.00518,469,800
Dec 27, 20185,559.605,662.105,559.605,662.105,662.10572,404,400
Dec 24, 20185,533.305,563.805,478.405,559.605,559.60330,998,600
Dec 21, 20185,572.905,605.705,494.405,533.305,533.301,564,585,000
Dec 20, 20185,650.005,652.305,572.905,572.905,572.901,260,072,800
Dec 19, 20185,661.805,661.805,625.605,650.005,650.00868,126,000
Dec 18, 20185,732.905,732.905,650.605,661.805,661.80824,670,600
Dec 17, 20185,678.805,739.005,661.205,732.905,732.90755,709,300
Dec 14, 20185,735.305,738.505,665.205,678.805,678.80853,004,900
Dec 13, 20185,727.305,753.305,709.605,735.305,735.30936,045,800
Dec 12, 20185,651.205,728.405,651.205,727.305,727.30900,062,600
Dec 11, 20185,629.905,663.605,629.005,651.205,651.20847,315,300
Dec 10, 20185,757.905,757.905,624.805,627.505,627.50840,884,800
Dec 07, 20185,736.705,780.705,732.605,757.905,757.90710,633,100
Dec 06, 20185,749.105,749.105,703.305,736.705,736.70778,253,700
Dec 05, 20185,797.505,797.505,694.805,749.105,749.10863,397,400
Dec 04, 20185,856.305,856.305,797.505,797.505,797.50870,707,900
Dec 03, 20185,749.305,856.305,749.305,856.305,856.30868,042,100
Nov 30, 20185,835.705,835.705,749.305,749.305,749.301,528,964,400
Nov 29, 20185,800.105,855.005,800.105,835.705,835.70821,149,900
Nov 28, 20185,802.805,812.105,782.505,800.105,800.10927,596,500
Nov 27, 20185,749.605,802.805,748.905,802.805,802.80866,758,200
Nov 26, 20185,793.405,793.405,734.805,749.605,749.60832,456,100
Nov 23, 20185,770.305,800.705,758.505,793.405,793.40570,256,800
Nov 22, 20185,722.105,773.605,722.105,770.305,770.30876,962,800
Nov 21, 20185,759.205,759.205,675.905,722.105,722.101,065,917,000
Nov 20, 20185,786.405,786.405,727.105,759.205,759.20839,572,100
Nov 19, 20185,822.805,823.405,775.505,786.405,786.40683,296,300
Nov 16, 20185,825.205,846.905,817.305,822.805,822.80643,116,300
Nov 15, 20185,822.305,842.305,778.505,825.205,825.20906,292,500
Nov 14, 20185,922.605,925.605,818.305,822.305,822.30966,773,500
Nov 13, 20186,027.206,027.205,912.105,922.605,922.60815,881,600
Nov 12, 20186,011.006,027.205,974.806,027.206,027.20770,123,200
Nov 09, 20186,015.906,019.905,986.106,011.006,011.00809,803,600
Nov 08, 20185,982.006,025.205,982.006,015.906,015.90724,628,200
Nov 07, 20185,958.705,982.005,928.805,982.005,982.00754,352,100
Nov 06, 20185,939.305,960.205,904.805,958.705,958.70539,530,800
Nov 05, 20185,935.805,943.605,904.805,904.805,904.80688,937,600
Nov 02, 20185,925.905,935.805,896.705,935.805,935.80832,010,200
Nov 01, 20185,913.305,958.605,906.505,925.905,925.90895,863,200
Oct 31, 20185,887.905,913.305,875.005,913.305,913.30952,900,300
Oct 30, 20185,813.805,887.905,775.805,887.905,887.90913,279,900
Oct 29, 20185,759.605,823.605,759.605,813.805,813.80806,355,800
Oct 26, 20185,759.505,798.305,721.605,759.605,759.601,056,672,700
Oct 25, 20185,926.505,926.505,759.505,759.505,759.501,251,915,500
Oct 24, 20185,944.905,955.705,917.705,926.505,926.50820,023,500
Oct 23, 20186,006.206,006.705,944.905,944.905,944.90784,927,500
Oct 22, 20186,042.806,042.805,990.506,006.206,006.20638,148,000
Oct 19, 20186,050.106,050.105,990.906,042.806,042.80678,252,800
Oct 18, 20186,047.106,050.306,023.306,050.106,050.10716,662,400
Oct 17, 20185,977.806,049.505,977.806,047.106,047.10725,261,900
Oct 16, 20185,948.005,989.605,948.005,977.805,977.80771,378,900
Oct 15, 20186,006.606,006.605,909.705,948.005,948.00821,892,000
Oct 12, 20185,993.506,013.705,954.206,006.606,006.601,159,380,600
Oct 11, 20186,163.806,163.805,993.405,993.505,993.501,302,085,700
Oct 10, 20186,155.506,171.406,138.406,163.806,163.80886,410,300
Oct 09, 20186,218.606,220.006,149.106,155.506,155.50913,587,500
Oct 08, 20186,293.906,293.906,218.606,218.606,218.60695,149,800
Oct 05, 20186,293.906,314.306,277.806,301.106,301.10675,249,400
Oct 04, 20186,265.206,312.806,265.206,293.906,293.90947,218,500
Oct 03, 20186,245.806,270.006,245.806,265.206,265.20762,935,200
Oct 02, 20186,292.706,300.106,241.006,245.806,245.80802,614,000
Oct 01, 20186,325.506,325.506,276.006,292.706,292.70433,227,200
Sep 28, 20186,299.306,348.406,299.306,325.506,325.50949,125,800
Sep 27, 20186,307.806,312.706,296.506,299.306,299.301,271,189,100
Sep 26, 20186,299.106,325.306,299.006,307.806,307.80802,728,600
Sep 25, 20186,299.506,306.206,280.906,299.106,299.10850,203,600
Sep 24, 20186,305.406,306.406,281.106,299.506,299.50741,909,500
Sep 21, 20186,276.906,315.706,276.906,305.406,305.401,496,659,900
Sep 20, 20186,297.006,303.206,270.006,276.906,276.901,071,196,200
Sep 19, 20186,269.506,303.606,269.506,297.006,297.00914,163,600
Sep 18, 20186,293.906,293.906,257.906,269.506,269.50802,634,900
Sep 17, 20186,275.506,302.306,255.106,293.906,293.90747,286,500
Sep 14, 20186,239.906,283.806,239.906,276.306,276.30735,360,500
Sep 13, 20186,283.906,283.906,238.806,239.906,239.90813,646,900
Sep 12, 20186,287.606,288.906,263.106,283.906,283.90773,179,100
Sep 11, 20186,249.706,291.106,247.906,287.606,287.60737,145,100
Sep 10, 20186,252.306,262.306,233.606,249.706,249.70621,015,600
Sep 07, 20186,267.806,267.806,211.606,252.306,252.30716,402,100
Sep 06, 20186,339.206,339.206,259.006,267.806,267.80880,060,500
Sep 05, 20186,398.406,398.406,339.206,339.206,339.20926,336,200
Sep 04, 20186,416.506,421.006,384.606,398.906,398.90666,899,200
Sep 03, 20186,427.806,441.306,416.506,416.506,416.50641,852,100
Aug 31, 20186,460.506,463.506,427.806,427.806,427.801,010,913,300
Aug 30, 20186,457.006,481.306,457.006,460.506,460.50872,040,700
Aug 29, 20186,413.606,457.006,412.506,457.006,457.001,054,762,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...