ALL ORDINARIES (^AORD)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 05:12PM AEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 7,849.40 | 7,907.00 | 7,849.40 | 7,897.50 | 7,897.50 | - |
| May 02, 2024 | 7,831.90 | 7,875.40 | 7,831.90 | 7,849.40 | 7,849.40 | 1,240,162,700 |
| May 01, 2024 | 7,932.00 | 7,932.00 | 7,818.90 | 7,831.90 | 7,831.90 | 1,041,923,700 |
| Apr 30, 2024 | 7,906.60 | 7,932.00 | 7,893.30 | 7,932.00 | 7,932.00 | 1,252,781,000 |
| Apr 29, 2024 | 7,837.40 | 7,913.40 | 7,837.40 | 7,906.60 | 7,906.60 | 1,034,733,000 |
| Apr 26, 2024 | 7,937.50 | 7,937.50 | 7,829.40 | 7,837.40 | 7,837.40 | 977,076,800 |
| Apr 24, 2024 | 7,937.90 | 7,979.40 | 7,933.20 | 7,937.50 | 7,937.50 | 1,026,260,800 |
| Apr 23, 2024 | 7,902.00 | 7,946.70 | 7,901.50 | 7,937.90 | 7,937.90 | 971,273,300 |
| Apr 22, 2024 | 7,817.40 | 7,927.90 | 7,817.40 | 7,902.00 | 7,902.00 | 1,003,751,800 |
| Apr 19, 2024 | 7,898.90 | 7,898.90 | 7,743.30 | 7,817.40 | 7,817.40 | 1,267,405,000 |
| Apr 18, 2024 | 7,861.00 | 7,912.80 | 7,861.00 | 7,898.90 | 7,898.90 | 1,030,933,300 |
| Apr 17, 2024 | 7,862.30 | 7,891.20 | 7,847.70 | 7,861.00 | 7,861.00 | 1,060,440,400 |
| Apr 16, 2024 | 8,009.40 | 8,009.40 | 7,836.80 | 7,862.30 | 7,862.30 | 1,673,711,600 |
| Apr 15, 2024 | 8,050.20 | 8,050.60 | 7,991.20 | 8,009.40 | 8,009.40 | 1,133,625,600 |
| Apr 12, 2024 | 8,074.10 | 8,074.10 | 8,028.40 | 8,050.20 | 8,050.20 | 1,139,425,500 |
| Apr 11, 2024 | 8,109.70 | 8,109.70 | 8,011.30 | 8,074.10 | 8,074.10 | 1,030,454,800 |
| Apr 10, 2024 | 8,081.20 | 8,129.40 | 8,081.20 | 8,109.70 | 8,109.70 | 1,052,910,800 |
| Apr 09, 2024 | 8,044.90 | 8,091.10 | 8,044.90 | 8,081.20 | 8,081.20 | 1,037,210,500 |
| Apr 08, 2024 | 8,026.00 | 8,057.70 | 8,022.30 | 8,044.90 | 8,044.90 | 1,006,024,400 |
| Apr 05, 2024 | 8,072.50 | 8,072.50 | 7,995.60 | 8,026.00 | 8,026.00 | 1,034,899,700 |
| Apr 04, 2024 | 8,033.60 | 8,086.60 | 8,033.60 | 8,072.50 | 8,072.50 | 1,206,809,500 |
| Apr 03, 2024 | 8,145.80 | 8,152.70 | 8,022.20 | 8,033.60 | 8,033.60 | 1,131,247,900 |
| Apr 02, 2024 | 8,153.70 | 8,168.00 | 8,127.70 | 8,145.80 | 8,145.80 | 1,210,212,300 |
| Mar 28, 2024 | 8,073.60 | 8,154.10 | 8,073.60 | 8,153.70 | 8,153.70 | 1,284,949,400 |
| Mar 27, 2024 | 8,036.70 | 8,073.60 | 8,029.20 | 8,073.60 | 8,073.60 | 1,129,921,800 |
| Mar 26, 2024 | 8,071.50 | 8,071.50 | 8,030.20 | 8,036.70 | 8,036.70 | 1,104,695,800 |
| Mar 25, 2024 | 8,026.30 | 8,103.50 | 8,026.30 | 8,071.50 | 8,071.50 | 846,056,400 |
| Mar 22, 2024 | 8,044.60 | 8,049.10 | 7,997.90 | 8,026.30 | 8,026.30 | 1,095,435,400 |
| Mar 21, 2024 | 7,954.50 | 8,049.40 | 7,954.50 | 8,044.60 | 8,044.60 | 1,372,889,600 |
| Mar 20, 2024 | 7,957.80 | 7,993.00 | 7,952.60 | 7,954.50 | 7,954.50 | 1,160,928,300 |
| Mar 19, 2024 | 7,925.20 | 7,961.80 | 7,917.40 | 7,957.80 | 7,957.80 | 1,104,225,300 |
| Mar 18, 2024 | 7,923.80 | 7,929.00 | 7,894.20 | 7,925.20 | 7,925.20 | 1,153,161,100 |
| Mar 15, 2024 | 7,974.00 | 7,974.00 | 7,848.30 | 7,923.80 | 7,923.80 | 4,081,833,400 |
| Mar 14, 2024 | 7,989.50 | 8,002.50 | 7,961.20 | 7,974.00 | 7,974.00 | 1,473,156,900 |
| Mar 13, 2024 | 7,973.00 | 8,002.70 | 7,971.30 | 7,989.50 | 7,989.50 | 1,084,917,000 |
| Mar 12, 2024 | 7,963.60 | 7,992.80 | 7,961.00 | 7,973.00 | 7,973.00 | 1,143,792,800 |
| Mar 11, 2024 | 8,107.50 | 8,107.50 | 7,956.10 | 7,963.60 | 7,963.60 | 941,806,800 |
| Mar 08, 2024 | 8,026.70 | 8,112.60 | 8,026.70 | 8,107.50 | 8,107.50 | 1,275,955,300 |
| Mar 07, 2024 | 7,990.30 | 8,029.40 | 7,977.80 | 8,026.70 | 8,026.70 | 1,140,407,100 |
| Mar 06, 2024 | 7,988.30 | 7,994.70 | 7,951.20 | 7,990.30 | 7,990.30 | 1,197,369,600 |
| Mar 05, 2024 | 7,996.50 | 8,013.70 | 7,972.30 | 7,988.30 | 7,988.30 | 1,258,928,600 |
| Mar 04, 2024 | 8,007.10 | 8,033.70 | 7,987.70 | 7,996.50 | 7,996.50 | 1,393,707,600 |
| Mar 01, 2024 | 7,959.50 | 8,007.10 | 7,957.80 | 8,007.10 | 8,007.10 | 1,386,501,900 |
| Feb 29, 2024 | 7,917.10 | 7,963.80 | 7,886.90 | 7,959.50 | 7,959.50 | 2,508,968,100 |
| Feb 28, 2024 | 7,922.20 | 7,939.10 | 7,892.90 | 7,917.10 | 7,917.10 | 1,476,135,800 |
| Feb 27, 2024 | 7,908.10 | 7,923.70 | 7,863.50 | 7,922.20 | 7,922.20 | 1,297,063,700 |
| Feb 26, 2024 | 7,899.20 | 7,938.70 | 7,890.60 | 7,908.10 | 7,908.10 | 1,371,289,000 |
| Feb 23, 2024 | 7,865.30 | 7,918.10 | 7,865.30 | 7,899.20 | 7,899.20 | 1,510,153,400 |
| Feb 22, 2024 | 7,860.00 | 7,870.30 | 7,839.10 | 7,865.30 | 7,865.30 | 2,603,805,600 |
| Feb 21, 2024 | 7,860.00 | 7,866.60 | 7,842.50 | 7,851.80 | 7,851.80 | 1,367,416,700 |
| Feb 20, 2024 | 7,913.30 | 7,923.10 | 7,880.40 | 7,911.50 | 7,911.50 | 1,445,186,400 |
| Feb 19, 2024 | 7,905.60 | 7,931.30 | 7,901.10 | 7,913.30 | 7,913.30 | 1,192,043,400 |
| Feb 16, 2024 | 7,851.70 | 7,927.00 | 7,851.70 | 7,905.60 | 7,905.60 | 1,420,785,600 |
| Feb 15, 2024 | 7,790.50 | 7,865.00 | 7,782.90 | 7,851.70 | 7,851.70 | 1,365,125,700 |
| Feb 14, 2024 | 7,847.80 | 7,847.80 | 7,731.00 | 7,790.50 | 7,790.50 | 1,221,097,700 |
| Feb 13, 2024 | 7,860.30 | 7,878.30 | 7,843.70 | 7,847.80 | 7,847.80 | 1,091,491,000 |
| Feb 12, 2024 | 7,884.70 | 7,884.70 | 7,854.00 | 7,860.30 | 7,860.30 | 793,953,100 |
| Feb 09, 2024 | 7,875.20 | 7,894.70 | 7,866.50 | 7,884.70 | 7,884.70 | 985,545,400 |
| Feb 08, 2024 | 7,850.90 | 7,897.40 | 7,850.90 | 7,875.20 | 7,875.20 | 1,035,531,700 |
| Feb 07, 2024 | 7,850.90 | 7,891.80 | 7,850.90 | 7,860.90 | 7,860.90 | 197,109,800 |
| Feb 06, 2024 | 7,855.40 | 7,855.40 | 7,769.20 | 7,808.90 | 7,808.90 | 1,018,221,400 |
| Feb 05, 2024 | 7,931.60 | 7,931.60 | 7,824.90 | 7,855.40 | 7,855.40 | 885,414,300 |
| Feb 02, 2024 | 7,818.80 | 7,934.90 | 7,818.80 | 7,931.60 | 7,931.60 | 1,114,678,900 |
| Feb 01, 2024 | 7,912.80 | 7,912.80 | 7,808.20 | 7,818.80 | 7,818.80 | 1,032,895,900 |
| Jan 31, 2024 | 7,835.00 | 7,913.90 | 7,805.20 | 7,912.80 | 7,912.80 | 1,332,525,500 |
| Jan 30, 2024 | 7,808.30 | 7,862.60 | 7,808.30 | 7,835.00 | 7,835.00 | 1,075,143,100 |
| Jan 29, 2024 | 7,785.20 | 7,812.80 | 7,775.70 | 7,808.30 | 7,808.30 | 1,076,718,100 |
| Jan 25, 2024 | 7,748.10 | 7,787.00 | 7,748.10 | 7,785.20 | 7,785.20 | 920,867,400 |
| Jan 24, 2024 | 7,742.10 | 7,766.00 | 7,728.70 | 7,748.10 | 7,748.10 | 976,061,900 |
| Jan 23, 2024 | 7,702.30 | 7,757.90 | 7,702.30 | 7,742.10 | 7,742.10 | 989,087,900 |
| Jan 22, 2024 | 7,652.30 | 7,708.50 | 7,652.30 | 7,702.30 | 7,702.30 | 1,102,106,400 |
| Jan 19, 2024 | 7,575.60 | 7,678.80 | 7,575.60 | 7,652.30 | 7,652.30 | 1,023,901,500 |
| Jan 18, 2024 | 7,575.60 | 7,677.10 | 7,575.60 | 7,674.30 | 7,674.30 | 253,393,600 |
| Jan 17, 2024 | 7,647.10 | 7,650.70 | 7,604.00 | 7,622.50 | 7,622.50 | 1,066,430,600 |
| Jan 16, 2024 | 7,730.10 | 7,730.10 | 7,632.90 | 7,647.10 | 7,647.10 | 923,104,000 |
| Jan 15, 2024 | 7,730.50 | 7,739.40 | 7,709.70 | 7,730.10 | 7,730.10 | 898,120,900 |
| Jan 12, 2024 | 7,736.80 | 7,736.80 | 7,705.50 | 7,730.50 | 7,730.50 | 857,925,600 |
| Jan 11, 2024 | 7,702.70 | 7,748.40 | 7,702.10 | 7,736.80 | 7,736.80 | 843,201,500 |
| Jan 10, 2024 | 7,749.50 | 7,749.50 | 7,697.10 | 7,702.70 | 7,702.70 | 913,555,000 |
| Jan 09, 2024 | 7,676.80 | 7,770.50 | 7,676.80 | 7,749.50 | 7,749.50 | 841,846,600 |
| Jan 08, 2024 | 7,718.40 | 7,732.50 | 7,667.30 | 7,676.80 | 7,676.80 | 872,107,900 |
| Jan 05, 2024 | 7,730.60 | 7,750.30 | 7,717.50 | 7,718.40 | 7,718.40 | 681,984,100 |
| Jan 04, 2024 | 7,757.30 | 7,763.30 | 7,714.80 | 7,730.60 | 7,730.60 | 754,754,300 |
| Jan 03, 2024 | 7,867.40 | 7,867.40 | 7,755.80 | 7,757.30 | 7,757.30 | 754,620,300 |
| Jan 02, 2024 | 7,829.50 | 7,870.90 | 7,823.20 | 7,867.40 | 7,867.40 | 276,833,400 |
| Dec 29, 2023 | 7,852.10 | 7,852.10 | 7,815.60 | 7,829.50 | 7,829.50 | 647,413,500 |
| Dec 28, 2023 | 7,796.70 | 7,852.10 | 7,796.70 | 7,852.10 | 7,852.10 | 665,089,300 |
| Dec 27, 2023 | 7,730.20 | 7,823.00 | 7,730.20 | 7,796.70 | 7,796.70 | 663,624,500 |
| Dec 22, 2023 | 7,727.80 | 7,747.80 | 7,722.10 | 7,730.20 | 7,730.20 | 975,485,100 |
| Dec 21, 2023 | 7,764.00 | 7,764.00 | 7,711.20 | 7,727.80 | 7,727.80 | 1,147,398,800 |
| Dec 20, 2023 | 7,715.90 | 7,778.50 | 7,715.90 | 7,764.00 | 7,764.00 | 1,169,072,100 |
| Dec 19, 2023 | 7,649.60 | 7,719.50 | 7,648.40 | 7,715.90 | 7,715.90 | 1,124,059,000 |
| Dec 18, 2023 | 7,661.90 | 7,667.40 | 7,629.70 | 7,649.60 | 7,649.60 | 1,028,189,900 |
| Dec 15, 2023 | 7,599.40 | 7,683.70 | 7,599.40 | 7,661.90 | 7,661.90 | 3,025,111,400 |
| Dec 14, 2023 | 7,469.10 | 7,599.40 | 7,469.10 | 7,599.40 | 7,599.40 | 1,506,091,200 |
| Dec 13, 2023 | 7,446.40 | 7,483.40 | 7,446.00 | 7,469.10 | 7,469.10 | 1,049,124,400 |
| Dec 12, 2023 | 7,410.10 | 7,452.90 | 7,408.10 | 7,446.40 | 7,446.40 | 1,120,774,200 |
| Dec 11, 2023 | 7,405.60 | 7,438.50 | 7,400.90 | 7,410.20 | 7,410.20 | 1,129,096,900 |
| Dec 08, 2023 | 7,384.70 | 7,405.60 | 7,355.40 | 7,405.60 | 7,405.60 | 1,109,077,700 |
| Dec 07, 2023 | 7,386.70 | 7,389.10 | 7,360.90 | 7,384.70 | 7,384.70 | 1,332,939,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.