^AORD - ALL ORDINARIES

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 May 20196,460.206,564.706,460.206,564.706,564.70-
17 May 20196,417.506,489.106,417.506,460.206,460.20786,905,000
16 May 20196,370.906,417.506,364.506,417.506,417.50843,630,600
15 May 20196,327.206,378.806,327.206,370.906,370.90679,781,500
14 May 20196,381.306,381.306,289.606,327.206,327.20873,321,900
13 May 20196,393.106,393.106,363.406,381.306,381.30669,618,500
10 May 20196,377.306,400.006,366.706,393.106,393.10712,165,300
09 May 20196,351.806,382.206,343.306,377.306,377.30712,542,700
08 May 20196,383.506,383.506,327.406,351.806,351.80768,194,100
07 May 20196,369.906,427.306,369.906,383.506,383.50874,476,000
06 May 20196,427.206,427.206,335.906,369.906,369.90793,032,500
03 May 20196,430.006,445.806,419.706,427.206,427.20716,683,500
02 May 20196,466.506,466.506,416.906,430.006,430.00895,264,300
01 May 20196,418.406,469.806,418.406,466.506,466.50754,629,200
30 Apr 20196,449.606,449.606,408.306,418.406,418.40835,955,500
29 Apr 20196,473.206,473.306,439.106,449.606,449.60660,664,800
26 Apr 20196,470.606,476.006,450.706,473.206,473.20725,378,100
24 Apr 20196,411.106,477.906,411.106,470.606,470.60849,731,600
23 Apr 20196,349.906,412.406,349.906,411.106,411.10708,244,500
18 Apr 20196,350.306,370.506,338.306,349.906,349.90730,577,800
17 Apr 20196,372.306,378.606,342.906,350.306,350.30727,115,700
16 Apr 20196,347.906,376.406,334.906,372.306,372.30692,686,300
15 Apr 20196,347.006,355.306,334.906,347.906,347.90615,012,700
12 Apr 20196,294.106,347.006,294.106,347.006,347.00665,333,000
11 Apr 20196,316.506,316.506,280.006,294.106,294.10650,656,000
10 Apr 20196,315.506,327.406,293.006,316.506,316.50659,711,500
09 Apr 20196,310.806,322.706,298.706,315.506,315.50755,990,500
08 Apr 20196,270.606,310.806,270.606,310.806,310.80705,868,600
05 Apr 20196,320.406,320.406,258.806,270.606,270.60673,938,400
04 Apr 20196,368.706,368.706,308.806,320.406,320.40854,332,100
03 Apr 20196,327.806,372.606,327.806,368.706,368.70805,939,100
02 Apr 20196,299.706,353.406,299.706,327.806,327.80846,970,200
01 Apr 20196,261.706,315.606,261.706,299.706,299.70748,302,700
29 Mar 20196,256.506,291.706,256.506,261.706,261.701,043,330,700
28 Mar 20196,217.406,256.506,195.706,256.506,256.50856,347,000
27 Mar 20196,213.106,217.606,181.106,217.606,217.60859,877,200
26 Mar 20196,208.706,222.906,199.706,213.106,213.10844,586,300
25 Mar 20196,280.906,280.906,197.806,208.706,208.70800,082,000
22 Mar 20196,253.506,311.406,253.506,280.906,280.90726,847,200
21 Mar 20196,251.806,257.106,221.106,253.506,253.501,111,736,800
20 Mar 20196,276.606,276.606,240.606,251.806,251.80947,309,900
19 Mar 20196,283.606,296.806,265.806,276.606,276.60758,351,300
18 Mar 20196,265.106,292.006,260.206,283.606,283.60802,439,900
15 Mar 20196,266.806,285.406,262.806,265.106,265.101,534,457,300
14 Mar 20196,246.006,266.806,240.506,266.806,266.80776,555,100
13 Mar 20196,260.606,260.606,215.306,246.006,246.00901,110,400
12 Mar 20196,263.306,305.506,260.606,260.606,260.60834,689,900
11 Mar 20196,287.106,287.106,255.606,263.306,263.30698,254,700
08 Mar 20196,344.206,344.206,286.906,287.106,287.10830,298,800
07 Mar 20196,326.806,350.806,324.906,344.206,344.201,026,473,800
06 Mar 20196,281.406,327.506,281.406,326.806,326.801,022,955,000
05 Mar 20196,302.506,302.506,258.406,281.406,281.401,018,371,400
04 Mar 20196,273.806,323.506,273.806,302.506,302.50765,776,300
01 Mar 20196,252.706,291.806,249.106,273.806,273.80885,954,500
28 Feb 20196,233.606,257.306,221.306,252.706,252.701,191,061,800
27 Feb 20196,209.006,237.206,209.006,233.606,233.601,114,699,200
26 Feb 20196,263.606,263.606,186.906,209.006,209.00933,715,100
25 Feb 20196,263.606,263.606,263.606,263.606,263.60-
22 Feb 20196,214.606,248.806,201.206,241.906,241.90973,891,400
21 Feb 20196,175.806,229.206,162.706,214.606,214.601,034,571,000
20 Feb 20196,184.206,203.506,158.606,175.806,175.80864,048,400
19 Feb 20196,170.706,197.406,162.506,184.206,184.20818,751,300
18 Feb 2019------
15 Feb 20196,139.606,158.006,131.906,148.606,148.60830,332,000
14 Feb 20196,140.206,170.506,125.106,139.606,139.601,169,227,700
13 Feb 20196,148.706,167.306,129.606,140.206,140.20887,898,200
12 Feb 20196,128.606,161.106,122.106,148.706,148.70898,552,300
11 Feb 20196,136.206,151.706,098.606,128.606,128.60678,524,000
08 Feb 20196,159.106,159.106,119.406,136.206,136.20804,678,700
07 Feb 20196,091.806,171.806,091.806,159.106,159.10854,542,500
06 Feb 20196,068.106,108.006,059.306,091.806,091.80692,964,900
05 Feb 20195,963.006,099.005,963.006,068.106,068.10890,426,900
04 Feb 20195,935.305,969.805,924.505,963.005,963.00729,429,100
01 Feb 20195,937.305,953.305,930.405,935.305,935.30890,097,900
31 Jan 20195,951.205,978.805,937.305,937.305,937.301,117,877,000
30 Jan 20195,939.505,977.505,932.805,951.205,951.20843,884,900
29 Jan 20195,971.205,973.005,928.605,939.505,939.50851,154,800
25 Jan 20195,930.505,979.905,929.405,971.105,971.10809,421,100
24 Jan 20195,909.405,930.505,905.805,930.505,930.50692,021,800
23 Jan 20195,924.305,925.905,897.705,908.705,908.70648,020,900
22 Jan 20195,953.505,953.505,917.505,924.305,924.30490,883,600
21 Jan 20195,941.205,975.605,941.205,953.505,953.50507,831,700
18 Jan 20195,909.805,948.205,909.805,941.205,941.20595,726,800
17 Jan 20195,893.705,915.905,891.405,909.805,909.80628,239,100
16 Jan 20195,871.805,893.705,863.305,893.705,893.70689,076,100
15 Jan 20195,833.205,871.805,833.105,871.805,871.80606,676,200
14 Jan 20195,834.805,862.005,817.405,833.205,833.20469,710,200
11 Jan 20195,853.905,867.405,834.805,834.805,834.80513,356,300
10 Jan 20195,838.405,854.805,817.105,853.905,853.90651,778,300
09 Jan 20195,783.305,841.405,783.305,838.405,838.40679,356,300
08 Jan 20195,744.505,793.005,730.005,783.305,783.30660,913,200
07 Jan 20195,677.005,775.605,677.005,744.505,744.50543,990,200
04 Jan 20195,694.605,694.605,630.105,677.005,677.00572,016,100
03 Jan 20195,625.605,708.105,625.605,694.605,694.60554,426,700
02 Jan 20195,709.405,716.305,620.305,625.605,625.60439,390,900
31 Dec 20185,716.005,760.605,709.405,709.405,709.40379,559,000
28 Dec 20185,662.105,716.005,656.005,716.005,716.00518,469,800
27 Dec 20185,559.605,662.105,559.605,662.105,662.10572,404,400
24 Dec 20185,533.305,563.805,478.405,559.605,559.60330,998,600
21 Dec 20185,572.905,605.705,494.405,533.305,533.301,564,585,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...