^AORD - ALL ORDINARIES

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20196,781.206,818.106,778.506,812.506,812.50-
Jul 22, 20196,786.206,798.606,763.806,781.206,781.20747,212,200
Jul 19, 20196,735.406,789.806,734.706,786.206,786.20693,385,700
Jul 18, 20196,764.006,764.006,718.506,735.406,735.40723,177,800
Jul 17, 20196,735.806,766.406,721.206,764.006,764.00706,769,400
Jul 16, 20196,746.206,759.606,735.806,735.806,735.80735,465,300
Jul 15, 20196,787.306,787.306,734.006,746.206,746.20616,583,300
Jul 12, 20196,805.806,806.706,779.906,788.806,788.80846,926,000
Jul 11, 20196,777.706,818.406,776.806,805.806,805.80845,749,300
Jul 10, 20196,750.106,803.006,750.106,777.706,777.70823,585,300
Jul 09, 20196,757.406,764.206,727.506,750.106,750.10727,630,900
Jul 08, 20196,821.906,831.806,757.406,757.406,757.40646,549,000
Jul 05, 20196,800.906,850.106,797.906,831.806,831.80755,520,700
Jul 04, 20196,770.106,814.806,770.106,800.906,800.90731,524,500
Jul 03, 20196,741.106,777.406,732.306,770.106,770.10835,435,700
Jul 02, 20196,731.406,772.406,731.406,741.106,741.10791,185,700
Jul 01, 20196,699.206,745.706,699.206,731.406,731.40751,663,000
Jun 28, 20196,743.006,746.206,699.206,699.206,699.201,168,656,900
Jun 27, 20196,716.106,743.006,686.306,743.006,743.00958,009,200
Jun 26, 20196,734.506,734.506,713.406,716.106,716.101,005,504,200
Jun 25, 20196,745.506,758.806,725.706,734.506,734.50922,709,700
Jun 24, 20196,734.306,745.506,700.306,745.506,745.50822,682,400
Jun 21, 20196,767.906,773.406,725.706,734.306,734.301,589,634,100
Jun 20, 20196,728.506,767.906,720.806,767.906,767.901,301,164,000
Jun 19, 20196,647.906,728.506,647.906,728.506,728.50946,425,700
Jun 18, 20196,609.406,650.906,608.306,647.906,647.901,062,712,700
Jun 17, 20196,633.606,633.606,606.706,609.406,609.40797,359,400
Jun 14, 20196,619.106,639.406,614.606,633.606,633.60798,104,100
Jun 13, 20196,628.906,645.506,612.106,619.106,619.10878,245,100
Jun 12, 20196,624.406,668.306,624.406,628.906,628.90912,270,600
Jun 11, 20196,525.206,624.406,525.206,624.406,624.40928,310,300
Jun 07, 20196,466.406,525.206,466.406,525.206,525.20831,154,100
Jun 06, 20196,443.606,486.806,443.606,466.406,466.40936,349,300
Jun 05, 20196,416.706,474.206,416.706,443.606,443.60915,731,600
Jun 04, 20196,410.806,426.806,401.006,416.706,416.70999,610,200
Jun 03, 20196,491.806,491.806,410.806,410.806,410.80930,549,900
May 31, 20196,489.206,493.506,460.806,491.806,491.801,029,816,800
May 30, 20196,536.606,536.606,478.406,489.206,489.201,000,013,600
May 29, 20196,580.406,580.406,518.306,536.606,536.60916,742,200
May 28, 20196,544.806,584.906,544.806,580.406,580.401,175,193,200
May 27, 20196,545.406,557.506,540.906,544.806,544.80649,481,500
May 24, 20196,584.306,584.306,529.206,545.606,545.60836,105,400
May 23, 20196,598.106,598.106,572.806,584.306,584.30897,352,800
May 22, 20196,584.406,598.306,567.706,598.106,598.10881,851,400
May 21, 20196,564.706,584.406,530.906,584.406,584.40850,872,900
May 20, 20196,460.206,564.706,460.206,564.706,564.70810,686,700
May 17, 20196,417.506,489.106,417.506,460.206,460.20786,905,000
May 16, 20196,370.906,417.506,364.506,417.506,417.50843,630,600
May 15, 20196,327.206,378.806,327.206,370.906,370.90679,781,500
May 14, 20196,381.306,381.306,289.606,327.206,327.20873,321,900
May 13, 20196,393.106,393.106,363.406,381.306,381.30669,618,500
May 10, 20196,377.306,400.006,366.706,393.106,393.10712,165,300
May 09, 20196,351.806,382.206,343.306,377.306,377.30712,542,700
May 08, 20196,383.506,383.506,327.406,351.806,351.80768,194,100
May 07, 20196,369.906,427.306,369.906,383.506,383.50874,476,000
May 06, 20196,427.206,427.206,335.906,369.906,369.90793,032,500
May 03, 20196,430.006,445.806,419.706,427.206,427.20716,683,500
May 02, 20196,466.506,466.506,416.906,430.006,430.00895,264,300
May 01, 20196,418.406,469.806,418.406,466.506,466.50754,629,200
Apr 30, 20196,449.606,449.606,408.306,418.406,418.40835,955,500
Apr 29, 20196,473.206,473.306,439.106,449.606,449.60660,664,800
Apr 26, 20196,470.606,476.006,450.706,473.206,473.20725,378,100
Apr 24, 20196,411.106,477.906,411.106,470.606,470.60849,731,600
Apr 23, 20196,349.906,412.406,349.906,411.106,411.10708,244,500
Apr 18, 20196,350.306,370.506,338.306,349.906,349.90730,577,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...