^AORD - ALL ORDINARIES

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20196,214.606,248.806,201.206,241.906,241.90-
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
20 Dec 20185,650.005,652.305,572.905,572.905,572.901,260,072,800
19 Dec 20185,661.805,661.805,625.605,650.005,650.00868,126,000
18 Dec 20185,732.905,732.905,650.605,661.805,661.80824,670,600
17 Dec 20185,678.805,739.005,661.205,732.905,732.90755,709,300
14 Dec 20185,735.305,738.505,665.205,678.805,678.80853,004,900
13 Dec 20185,727.305,753.305,709.605,735.305,735.30936,045,800
12 Dec 20185,651.205,728.405,651.205,727.305,727.30900,062,600
11 Dec 20185,629.905,663.605,629.005,651.205,651.20847,315,300
10 Dec 20185,757.905,757.905,624.805,627.505,627.50840,884,800
07 Dec 20185,736.705,780.705,732.605,757.905,757.90710,633,100
06 Dec 20185,749.105,749.105,703.305,736.705,736.70778,253,700
05 Dec 20185,797.505,797.505,694.805,749.105,749.10863,397,400
04 Dec 20185,856.305,856.305,797.505,797.505,797.50870,707,900
03 Dec 20185,749.305,856.305,749.305,856.305,856.30868,042,100
30 Nov 20185,835.705,835.705,749.305,749.305,749.301,528,964,400
29 Nov 20185,800.105,855.005,800.105,835.705,835.70821,149,900
28 Nov 20185,802.805,812.105,782.505,800.105,800.10927,596,500
27 Nov 20185,749.605,802.805,748.905,802.805,802.80866,758,200
26 Nov 20185,793.405,793.405,734.805,749.605,749.60832,456,100
23 Nov 20185,770.305,800.705,758.505,793.405,793.40570,256,800
22 Nov 20185,722.105,773.605,722.105,770.305,770.30876,962,800
21 Nov 20185,759.205,759.205,675.905,722.105,722.101,065,917,000
20 Nov 20185,786.405,786.405,727.105,759.205,759.20839,572,100
19 Nov 20185,822.805,823.405,775.505,786.405,786.40683,296,300
16 Nov 20185,825.205,846.905,817.305,822.805,822.80643,116,300
15 Nov 20185,822.305,842.305,778.505,825.205,825.20906,292,500
14 Nov 20185,922.605,925.605,818.305,822.305,822.30966,773,500
13 Nov 20186,027.206,027.205,912.105,922.605,922.60815,881,600
12 Nov 20186,011.006,027.205,974.806,027.206,027.20770,123,200
09 Nov 20186,015.906,019.905,986.106,011.006,011.00809,803,600
08 Nov 20185,982.006,025.205,982.006,015.906,015.90724,628,200
07 Nov 20185,958.705,982.005,928.805,982.005,982.00754,352,100
06 Nov 20185,939.305,960.205,904.805,958.705,958.70539,530,800
05 Nov 20185,935.805,943.605,904.805,904.805,904.80688,937,600
02 Nov 20185,925.905,935.805,896.705,935.805,935.80832,010,200
01 Nov 20185,913.305,958.605,906.505,925.905,925.90895,863,200
31 Oct 20185,887.905,913.305,875.005,913.305,913.30952,900,300
30 Oct 20185,813.805,887.905,775.805,887.905,887.90913,279,900
29 Oct 20185,759.605,823.605,759.605,813.805,813.80806,355,800
26 Oct 20185,759.505,798.305,721.605,759.605,759.601,056,672,700
25 Oct 20185,926.505,926.505,759.505,759.505,759.501,251,915,500
24 Oct 20185,944.905,955.705,917.705,926.505,926.50820,023,500
23 Oct 20186,006.206,006.705,944.905,944.905,944.90784,927,500
22 Oct 20186,042.806,042.805,990.506,006.206,006.20638,148,000
19 Oct 20186,050.106,050.105,990.906,042.806,042.80678,252,800
18 Oct 20186,047.106,050.306,023.306,050.106,050.10716,662,400
17 Oct 20185,977.806,049.505,977.806,047.106,047.10725,261,900
16 Oct 20185,948.005,989.605,948.005,977.805,977.80771,378,900
15 Oct 20186,006.606,006.605,909.705,948.005,948.00821,892,000
12 Oct 20185,993.506,013.705,954.206,006.606,006.601,159,380,600
11 Oct 20186,163.806,163.805,993.405,993.505,993.501,302,085,700
10 Oct 20186,155.506,171.406,138.406,163.806,163.80886,410,300
09 Oct 20186,218.606,220.006,149.106,155.506,155.50913,587,500
08 Oct 20186,293.906,293.906,218.606,218.606,218.60695,149,800
05 Oct 20186,293.906,314.306,277.806,301.106,301.10675,249,400
04 Oct 20186,265.206,312.806,265.206,293.906,293.90947,218,500
03 Oct 20186,245.806,270.006,245.806,265.206,265.20762,935,200
02 Oct 20186,292.706,300.106,241.006,245.806,245.80802,614,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...