Canada markets closed

ALL ORDINARIES [XAO] (^AORD)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
7,936.60+11.40 (+0.14%)
As of 02:15PM AEDT. Market open.
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 20247,925.207,941.307,917.407,936.607,936.60-
Mar 17, 20247,923.807,929.007,894.207,925.207,925.201,153,161,100
Mar 14, 20247,974.007,974.007,848.307,923.807,923.804,081,833,400
Mar 13, 20247,989.508,002.507,961.207,974.007,974.001,473,156,900
Mar 12, 20247,973.008,002.707,971.307,989.507,989.501,084,917,000
Mar 11, 20247,963.607,992.807,961.007,973.007,973.001,143,792,800
Mar 10, 20248,107.508,107.507,956.107,963.607,963.60941,806,800
Mar 07, 20248,026.708,112.608,026.708,107.508,107.501,275,955,300
Mar 06, 20247,990.308,029.407,977.808,026.708,026.701,140,407,100
Mar 05, 20247,988.307,994.707,951.207,990.307,990.301,197,369,600
Mar 04, 20247,996.508,013.707,972.307,988.307,988.301,258,928,600
Mar 03, 20248,007.108,033.707,987.707,996.507,996.501,393,707,600
Feb 29, 20247,959.508,007.107,957.808,007.108,007.101,386,501,900
Feb 28, 20247,917.107,963.807,886.907,959.507,959.502,508,968,100
Feb 27, 20247,922.207,939.107,892.907,917.107,917.101,476,135,800
Feb 26, 20247,908.107,923.707,863.507,922.207,922.201,297,063,700
Feb 25, 20247,899.207,938.707,890.607,908.107,908.101,371,289,000
Feb 22, 20247,865.307,918.107,865.307,899.207,899.201,510,153,400
Feb 21, 20247,860.007,870.307,839.107,865.307,865.302,603,805,600
Feb 20, 20247,860.007,866.607,842.507,851.807,851.801,367,416,700
Feb 19, 20247,913.307,923.107,880.407,911.507,911.501,445,186,400
Feb 18, 20247,905.607,931.307,901.107,913.307,913.301,192,043,400
Feb 15, 20247,851.707,927.007,851.707,905.607,905.601,420,785,600
Feb 14, 20247,790.507,865.007,782.907,851.707,851.701,365,125,700
Feb 13, 20247,847.807,847.807,731.007,790.507,790.501,221,097,700
Feb 12, 20247,860.307,878.307,843.707,847.807,847.801,091,491,000
Feb 11, 20247,884.707,884.707,854.007,860.307,860.30793,953,100
Feb 08, 20247,875.207,894.707,866.507,884.707,884.70985,545,400
Feb 07, 20247,850.907,897.407,850.907,875.207,875.201,035,531,700
Feb 06, 20247,850.907,891.807,850.907,860.907,860.90197,109,800
Feb 05, 20247,855.407,855.407,769.207,808.907,808.901,018,221,400
Feb 04, 20247,931.607,931.607,824.907,855.407,855.40885,414,300
Feb 01, 20247,818.807,934.907,818.807,931.607,931.601,114,678,900
Jan 31, 20247,912.807,912.807,808.207,818.807,818.801,032,895,900
Jan 30, 20247,835.007,913.907,805.207,912.807,912.801,332,525,500
Jan 29, 20247,808.307,862.607,808.307,835.007,835.001,075,143,100
Jan 28, 20247,785.207,812.807,775.707,808.307,808.301,076,718,100
Jan 24, 20247,748.107,787.007,748.107,785.207,785.20920,867,400
Jan 23, 20247,742.107,766.007,728.707,748.107,748.10976,061,900
Jan 22, 20247,702.307,757.907,702.307,742.107,742.10989,087,900
Jan 21, 20247,652.307,708.507,652.307,702.307,702.301,102,106,400
Jan 18, 20247,575.607,678.807,575.607,652.307,652.301,023,901,500
Jan 17, 20247,575.607,677.107,575.607,674.307,674.30253,393,600
Jan 16, 20247,647.107,650.707,604.007,622.507,622.501,066,430,600
Jan 15, 20247,730.107,730.107,632.907,647.107,647.10923,104,000
Jan 14, 20247,730.507,739.407,709.707,730.107,730.10898,120,900
Jan 11, 20247,736.807,736.807,705.507,730.507,730.50857,925,600
Jan 10, 20247,702.707,748.407,702.107,736.807,736.80843,201,500
Jan 09, 20247,749.507,749.507,697.107,702.707,702.70913,555,000
Jan 08, 20247,676.807,770.507,676.807,749.507,749.50841,846,600
Jan 07, 20247,718.407,732.507,667.307,676.807,676.80872,107,900
Jan 04, 20247,730.607,750.307,717.507,718.407,718.40681,984,100
Jan 03, 20247,757.307,763.307,714.807,730.607,730.60754,754,300
Jan 02, 20247,867.407,867.407,755.807,757.307,757.30754,620,300
Jan 01, 20247,829.507,870.907,823.207,867.407,867.40276,833,400
Dec 28, 20237,852.107,852.107,815.607,829.507,829.50647,413,500
Dec 27, 20237,796.707,852.107,796.707,852.107,852.10665,089,300
Dec 26, 20237,730.207,823.007,730.207,796.707,796.70663,624,500
Dec 21, 20237,727.807,747.807,722.107,730.207,730.20975,485,100
Dec 20, 20237,764.007,764.007,711.207,727.807,727.801,147,398,800
Dec 19, 20237,715.907,778.507,715.907,764.007,764.001,169,072,100
Dec 18, 20237,649.607,719.507,648.407,715.907,715.901,124,059,000
Dec 17, 20237,661.907,667.407,629.707,649.607,649.601,028,189,900
Dec 14, 20237,599.407,683.707,599.407,661.907,661.903,025,111,400
Dec 13, 20237,469.107,599.407,469.107,599.407,599.401,506,091,200
Dec 12, 20237,446.407,483.407,446.007,469.107,469.101,049,124,400
Dec 11, 20237,410.107,452.907,408.107,446.407,446.401,120,774,200
Dec 10, 20237,405.607,438.507,400.907,410.207,410.201,129,096,900
Dec 07, 20237,384.707,405.607,355.407,405.607,405.601,109,077,700
Dec 06, 20237,386.707,389.107,360.907,384.707,384.701,332,939,000
Dec 05, 20237,269.807,401.007,269.807,386.707,386.701,311,918,800
Dec 04, 20237,336.107,336.107,248.807,269.807,269.801,335,491,600
Dec 03, 20237,285.107,378.207,285.107,336.107,336.101,469,340,400
Nov 30, 20237,297.707,297.707,254.607,285.107,285.101,029,382,100
Nov 29, 20237,245.807,297.707,232.407,297.707,297.702,627,747,600
Nov 28, 20237,223.107,264.207,222.207,245.807,245.801,140,094,300
Nov 27, 20237,192.807,255.407,191.007,223.107,223.101,012,974,100
Nov 26, 20237,244.107,257.607,192.807,192.807,192.80829,412,100
Nov 23, 20237,234.207,268.107,233.407,244.107,244.10691,793,500
Nov 22, 20237,277.807,277.807,231.307,234.207,234.20987,930,300
Nov 21, 20237,289.307,295.507,265.507,277.807,277.801,033,944,500
Nov 20, 20237,268.707,299.707,268.707,289.307,289.301,158,146,000
Nov 19, 20237,261.007,282.507,259.907,268.707,268.701,029,496,800
Nov 16, 20237,269.507,273.607,248.407,261.007,261.001,131,286,700
Nov 15, 20237,316.707,320.807,260.607,269.507,269.501,082,136,300
Nov 14, 20237,207.107,334.407,207.107,316.707,316.701,168,887,800
Nov 13, 20237,145.007,212.607,145.007,207.107,207.101,075,897,000
Nov 12, 20237,176.607,185.407,145.007,145.007,145.001,038,490,800
Nov 09, 20237,215.107,218.107,164.707,176.607,176.601,154,261,300
Nov 08, 20237,198.407,245.007,198.407,215.107,215.101,393,295,200
Nov 07, 20237,176.607,200.507,167.607,198.407,198.401,322,483,300
Nov 06, 20237,192.307,195.107,149.507,176.607,176.60965,991,300
Nov 05, 20237,175.107,203.707,175.107,192.307,192.301,106,088,100
Nov 02, 20237,095.007,184.407,095.007,175.107,175.101,369,022,500
Nov 01, 20237,024.607,119.807,024.607,095.007,095.001,042,123,500
Oct 31, 20236,967.507,024.606,967.507,024.607,024.601,127,988,700
Oct 30, 20236,960.207,002.206,956.906,967.506,967.501,466,317,400
Oct 29, 20237,014.207,016.106,938.506,960.206,960.201,132,955,500
Oct 26, 20237,001.107,031.206,998.507,014.207,014.20955,424,100
Oct 25, 20237,046.307,046.306,966.707,001.107,001.101,452,120,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...