^AORD - ALL ORDINARIES

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20196,350.306,370.506,338.306,349.906,349.90-
Apr 17, 20196,372.306,378.606,342.906,350.306,350.30727,115,700
Apr 16, 20196,347.906,376.406,334.906,372.306,372.30692,686,300
Apr 15, 20196,347.006,355.306,334.906,347.906,347.90615,012,700
Apr 12, 20196,294.106,347.006,294.106,347.006,347.00665,333,000
Apr 11, 20196,316.506,316.506,280.006,294.106,294.10650,656,000
Apr 10, 20196,315.506,327.406,293.006,316.506,316.50659,711,500
Apr 09, 20196,310.806,322.706,298.706,315.506,315.50755,990,500
Apr 08, 20196,270.606,310.806,270.606,310.806,310.80705,868,600
Apr 05, 20196,320.406,320.406,258.806,270.606,270.60673,938,400
Apr 04, 20196,368.706,368.706,308.806,320.406,320.40854,332,100
Apr 03, 20196,327.806,372.606,327.806,368.706,368.70805,939,100
Apr 02, 20196,299.706,353.406,299.706,327.806,327.80846,970,200
Apr 01, 20196,261.706,315.606,261.706,299.706,299.70748,302,700
Mar 29, 20196,256.506,291.706,256.506,261.706,261.701,043,330,700
Mar 28, 20196,217.406,256.506,195.706,256.506,256.50856,347,000
Mar 27, 20196,213.106,217.606,181.106,217.606,217.60859,877,200
Mar 26, 20196,208.706,222.906,199.706,213.106,213.10844,586,300
Mar 25, 20196,280.906,280.906,197.806,208.706,208.70800,082,000
Mar 22, 20196,253.506,311.406,253.506,280.906,280.90726,847,200
Mar 21, 20196,251.806,257.106,221.106,253.506,253.501,111,736,800
Mar 20, 20196,276.606,276.606,240.606,251.806,251.80947,309,900
Mar 19, 20196,283.606,296.806,265.806,276.606,276.60758,351,300
Mar 18, 20196,265.106,292.006,260.206,283.606,283.60802,439,900
Mar 15, 20196,266.806,285.406,262.806,265.106,265.101,534,457,300
Mar 14, 20196,246.006,266.806,240.506,266.806,266.80776,555,100
Mar 13, 20196,260.606,260.606,215.306,246.006,246.00901,110,400
Mar 12, 20196,263.306,305.506,260.606,260.606,260.60834,689,900
Mar 11, 20196,287.106,287.106,255.606,263.306,263.30698,254,700
Mar 08, 20196,344.206,344.206,286.906,287.106,287.10830,298,800
Mar 07, 20196,326.806,350.806,324.906,344.206,344.201,026,473,800
Mar 06, 20196,281.406,327.506,281.406,326.806,326.801,022,955,000
Mar 05, 20196,302.506,302.506,258.406,281.406,281.401,018,371,400
Mar 04, 20196,273.806,323.506,273.806,302.506,302.50765,776,300
Mar 01, 20196,252.706,291.806,249.106,273.806,273.80885,954,500
Feb 28, 20196,233.606,257.306,221.306,252.706,252.701,191,061,800
Feb 27, 20196,209.006,237.206,209.006,233.606,233.601,114,699,200
Feb 26, 20196,263.606,263.606,186.906,209.006,209.00933,715,100
Feb 25, 20196,263.606,263.606,263.606,263.606,263.60-
Feb 22, 20196,214.606,248.806,201.206,241.906,241.90973,891,400
Feb 21, 20196,175.806,229.206,162.706,214.606,214.601,034,571,000
Feb 20, 20196,184.206,203.506,158.606,175.806,175.80864,048,400
Feb 19, 20196,170.706,197.406,162.506,184.206,184.20818,751,300
Feb 18, 2019------
Feb 15, 20196,139.606,158.006,131.906,148.606,148.60830,332,000
Feb 14, 20196,140.206,170.506,125.106,139.606,139.601,169,227,700
Feb 13, 20196,148.706,167.306,129.606,140.206,140.20887,898,200
Feb 12, 20196,128.606,161.106,122.106,148.706,148.70898,552,300
Feb 11, 20196,136.206,151.706,098.606,128.606,128.60678,524,000
Feb 08, 20196,159.106,159.106,119.406,136.206,136.20804,678,700
Feb 07, 20196,091.806,171.806,091.806,159.106,159.10854,542,500
Feb 06, 20196,068.106,108.006,059.306,091.806,091.80692,964,900
Feb 05, 20195,963.006,099.005,963.006,068.106,068.10890,426,900
Feb 04, 20195,935.305,969.805,924.505,963.005,963.00729,429,100
Feb 01, 20195,937.305,953.305,930.405,935.305,935.30890,097,900
Jan 31, 20195,951.205,978.805,937.305,937.305,937.301,117,877,000
Jan 30, 20195,939.505,977.505,932.805,951.205,951.20843,884,900
Jan 29, 20195,971.205,973.005,928.605,939.505,939.50851,154,800
Jan 25, 20195,930.505,979.905,929.405,971.105,971.10809,421,100
Jan 24, 20195,909.405,930.505,905.805,930.505,930.50692,021,800
Jan 23, 20195,924.305,925.905,897.705,908.705,908.70648,020,900
Jan 22, 20195,953.505,953.505,917.505,924.305,924.30490,883,600
Jan 21, 20195,941.205,975.605,941.205,953.505,953.50507,831,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...