|
All Ordinaries Index - [Ticker: ^AORD] | | Last Trade | 6,005.30 | Last Trade Time | 2017-11-01 - 20:00:00 | Variation | +28.90 (+0.48%) | Open | 5,976.40 | High | 6,019.30 | Low | 5,976.40 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 5,976.40 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | ^AORD quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-02-08 | 814,795,800 | 5,873.40 | 5,880.50 | 5,857.50 | 5,872.90 | 00:00:00 | 2007-02-09 | 788,990,500 | 5,878.40 | 5,899.30 | 5,869.80 | 5,899.30 | 00:00:00 | 2007-02-12 | 694,584,800 | 5,894.60 | 5,905.30 | 5,878.20 | 5,895.00 | 00:00:00 | 2007-02-13 | 693,011,800 | 5,892.70 | 5,916.30 | 5,884.80 | 5,907.30 | 00:00:00 | 2007-02-14 | 788,575,800 | 5,916.90 | 5,948.40 | 5,916.90 | 5,937.70 | 00:00:00 | 2007-02-15 | 870,325,700 | 5,946.70 | 5,976.10 | 5,945.70 | 5,969.10 | 00:00:00 | 2007-02-16 | 772,263,800 | 5,969.60 | 5,970.60 | 5,923.00 | 5,935.50 | 00:00:00 | 2007-02-19 | 502,583,200 | 5,938.60 | 5,981.80 | 5,933.30 | 5,969.30 | 00:00:00 | 2007-02-20 | 621,376,200 | 5,973.70 | 5,981.30 | 5,959.00 | 5,969.40 | 00:00:00 | 2007-02-21 | 863,900,500 | 5,962.70 | 5,970.50 | 5,932.30 | 5,933.30 | 00:00:00 | 2007-02-22 | 1,085,331,100 | 5,934.60 | 5,991.10 | 5,933.90 | 5,991.10 | 00:00:00 | 2007-02-23 | 1,135,229,900 | 5,993.40 | 6,024.70 | 5,992.80 | 6,009.30 | 00:00:00 | 2007-02-26 | 873,570,700 | 6,009.90 | 6,021.90 | 5,986.70 | 6,021.90 | 00:00:00 | 2007-02-27 | 802,591,500 | 6,021.60 | 6,021.60 | 5,977.60 | 5,977.60 | 00:00:00 | 2007-02-28 | 1,125,725,000 | 5,975.40 | 5,975.40 | 5,765.00 | 5,816.50 | 00:00:00 | 2007-03-01 | 817,642,600 | 5,823.90 | 5,844.90 | 5,787.60 | 5,798.30 | 00:00:00 | 2007-03-02 | 765,149,800 | 5,793.70 | 5,810.70 | 5,769.60 | 5,775.20 | 00:00:00 | 2007-03-05 | 948,001,300 | 5,761.90 | 5,761.90 | 5,642.40 | 5,642.40 | 00:00:00 | 2007-03-06 | 873,156,200 | 5,644.70 | 5,749.90 | 5,626.90 | 5,749.90 | 00:00:00 | 2007-03-07 | 793,071,200 | 5,755.70 | 5,808.50 | 5,755.70 | 5,803.30 | 00:00:00 | 2007-03-08 | 715,411,800 | 5,798.40 | 5,803.90 | 5,757.20 | 5,799.60 | 00:00:00 | 2007-03-09 | 758,459,200 | 5,804.80 | 5,828.80 | 5,801.30 | 5,810.20 | 00:00:00 | 2007-03-12 | 629,601,100 | 5,808.90 | 5,868.10 | 5,801.90 | 5,868.10 | 00:00:00 | 2007-03-13 | 806,959,600 | 5,870.60 | 5,893.60 | 5,840.30 | 5,844.00 | 00:00:00 | 2007-03-14 | 745,510,200 | 5,818.30 | 5,818.30 | 5,727.30 | 5,727.30 | 00:00:00 | 2007-03-15 | 1,086,777,000 | 5,752.10 | 5,835.20 | 5,747.50 | 5,831.80 | 00:00:00 | 2007-03-16 | 7,846,000 | 5,831.80 | 5,853.50 | 5,798.00 | 5,817.80 | 00:00:00 | 2007-03-19 | 539,354,300 | 5,819.90 | 5,852.60 | 5,802.60 | 5,839.20 | 00:00:00 | 2007-03-20 | 624,941,800 | 5,850.00 | 5,898.00 | 5,850.00 | 5,856.50 | 00:00:00 | 2007-03-21 | 707,343,300 | 5,862.20 | 5,886.70 | 5,844.50 | 5,846.30 | 00:00:00 | 2007-03-22 | 853,921,600 | 5,862.00 | 5,935.40 | 5,862.00 | 5,935.40 | 00:00:00 | 2007-03-23 | 781,564,600 | 5,934.60 | 5,947.10 | 5,920.40 | 5,933.10 | 00:00:00 | 2007-03-26 | 692,886,500 | 5,939.30 | 5,971.30 | 5,938.60 | 5,970.50 | 00:00:00 | 2007-03-27 | 775,702,400 | 5,966.70 | 5,972.60 | 5,951.10 | 5,952.30 | 00:00:00 | 2007-03-28 | 838,267,400 | 5,947.50 | 5,965.10 | 5,907.40 | 5,913.30 | 00:00:00 | 2007-03-29 | 960,607,300 | 5,909.60 | 5,945.70 | 5,896.40 | 5,945.70 | 00:00:00 | 2007-03-30 | 1,007,359,400 | 5,952.60 | 5,980.70 | 5,952.50 | 5,978.80 | 00:00:00 | 2007-04-02 | 686,641,800 | 5,978.20 | 5,978.20 | 5,908.20 | 5,908.20 | 00:00:00 | 2007-04-03 | 770,068,800 | 5,920.20 | 5,997.60 | 5,920.20 | 5,997.60 | 00:00:00 | 2007-04-04 | 853,367,100 | 6,010.60 | 6,079.00 | 6,010.60 | 6,079.00 | 00:00:00 | 2007-04-05 | 740,248,400 | 6,076.50 | 6,076.50 | 6,051.60 | 6,063.40 | 00:00:00 | 2007-04-06 | 740,248,400 | 6,076.50 | 6,076.50 | 6,051.60 | 6,063.40 | 00:00:00 | 2007-04-09 | 740,248,400 | 6,076.50 | 6,076.50 | 6,051.60 | 6,063.40 | 00:00:00 | 2007-04-10 | 743,510,900 | 6,069.50 | 6,139.10 | 6,069.50 | 6,136.10 | 00:00:00 | 2007-04-11 | 865,486,700 | 6,142.80 | 6,159.10 | 6,127.30 | 6,136.10 | 00:00:00 | 2007-04-12 | 765,247,000 | 6,133.70 | 6,150.80 | 6,116.40 | 6,142.80 | 00:00:00 | 2007-04-13 | 935,970,900 | 6,151.50 | 6,178.00 | 6,114.00 | 6,123.80 | 00:00:00 | 2007-04-16 | 876,987,100 | 6,133.40 | 6,190.40 | 6,133.20 | 6,183.60 | 00:00:00 | 2007-04-17 | 840,780,200 | 6,188.20 | 6,220.00 | 6,155.70 | 6,168.90 | 00:00:00 | 2007-04-18 | 993,727,100 | 6,174.80 | 6,240.80 | 6,173.70 | 6,215.00 | 00:00:00 | 2007-04-19 | 898,100,600 | 6,208.70 | 6,209.20 | 6,144.20 | 6,148.30 | 00:00:00 | 2007-04-20 | 675,866,400 | 6,152.00 | 6,189.30 | 6,152.00 | 6,187.20 | 00:00:00 | 2007-04-23 | 792,972,900 | 6,197.10 | 6,229.80 | 6,151.90 | 6,192.20 | 00:00:00 | 2007-04-24 | 807,147,000 | 6,193.20 | 6,213.90 | 6,163.90 | 6,173.30 | 00:00:00 | 2007-04-26 | 887,138,400 | 6,179.90 | 6,211.50 | 6,179.90 | 6,197.80 | 00:00:00 | 2007-04-27 | 954,640,700 | 6,189.00 | 6,189.00 | 6,135.20 | 6,141.00 | 00:00:00 | 2007-04-30 | 779,087,000 | 6,146.10 | 6,193.00 | 6,146.10 | 6,158.30 | 00:00:00 | 2007-05-01 | 859,061,500 | 6,155.60 | 6,163.50 | 6,129.80 | 6,140.20 | 00:00:00 | 2007-05-02 | 920,909,100 | 6,148.90 | 6,224.50 | 6,148.70 | 6,224.50 | 00:00:00 | 2007-05-03 | 833,330,300 | 6,231.00 | 6,247.60 | 6,215.10 | 6,236.90 | 00:00:00 | 2007-05-04 | 802,969,700 | 6,245.90 | 6,296.20 | 6,245.90 | 6,296.20 | 00:00:00 | 2007-05-07 | 725,867,900 | 6,309.30 | 6,331.70 | 6,288.90 | 6,329.40 | 00:00:00 | 2007-05-08 | 1,034,223,900 | 6,332.70 | 6,333.80 | 6,289.80 | 6,301.00 | 00:00:00 | 2007-05-09 | 886,753,900 | 6,295.00 | 6,376.90 | 6,279.90 | 6,338.00 | 00:00:00 | 2007-05-10 | 951,475,600 | 6,346.10 | 6,351.80 | 6,312.30 | 6,351.80 | 00:00:00 | 2007-05-11 | 784,771,000 | 6,332.90 | 6,332.90 | 6,277.40 | 6,297.30 | 00:00:00 | 2007-05-14 | 677,798,400 | 6,307.00 | 6,360.80 | 6,307.00 | 6,346.70 | 00:00:00 | 2007-05-15 | 831,574,500 | 6,334.70 | 6,338.00 | 6,288.40 | 6,297.30 | 00:00:00 | 2007-05-16 | 835,935,500 | 6,303.90 | 6,319.60 | 6,275.60 | 6,301.10 | 00:00:00 | 2007-05-17 | 1,068,201,000 | 6,308.40 | 6,370.10 | 6,308.40 | 6,370.10 | 00:00:00 | 2007-05-18 | 753,621,200 | 6,358.30 | 6,360.60 | 6,307.00 | 6,319.70 | 00:00:00 | 2007-05-21 | 727,332,600 | 6,325.00 | 6,387.60 | 6,325.00 | 6,372.50 | 00:00:00 | 2007-05-22 | 915,604,900 | 6,372.30 | 6,390.30 | 6,342.90 | 6,350.20 | 00:00:00 | 2007-05-23 | 796,842,500 | 6,350.60 | 6,389.30 | 6,336.10 | 6,369.00 | 00:00:00 | 2007-05-24 | 977,928,500 | 6,365.50 | 6,365.50 | 6,296.40 | 6,298.60 | 00:00:00 | 2007-05-25 | 1,143,826,600 | 6,292.70 | 6,292.70 | 6,247.60 | 6,273.30 | 00:00:00 | 2007-05-28 | 678,142,200 | 6,283.80 | 6,315.30 | 6,262.30 | 6,275.00 | 00:00:00 | 2007-05-29 | 727,126,600 | 6,275.10 | 6,338.80 | 6,267.20 | 6,338.80 | 00:00:00 | 2007-05-30 | 897,718,300 | 6,338.30 | 6,338.30 | 6,258.60 | 6,271.70 | 00:00:00 | 2007-05-31 | 1,102,144,900 | 6,287.30 | 6,365.10 | 6,287.30 | 6,341.80 | 00:00:00 | 2007-06-01 | 937,720,900 | 6,348.30 | 6,380.20 | 6,343.50 | 6,363.40 | 00:00:00 | 2007-06-04 | 798,147,100 | 6,375.20 | 6,435.70 | 6,375.20 | 6,419.60 | 00:00:00 | 2007-06-05 | 962,179,100 | 6,420.10 | 6,422.90 | 6,398.30 | 6,399.90 | 00:00:00 | 2007-06-06 | 903,421,000 | 6,397.60 | 6,402.00 | 6,345.30 | 6,367.40 | 00:00:00 | 2007-06-07 | 859,026,400 | 6,350.60 | 6,350.60 | 6,288.70 | 6,338.20 | 00:00:00 | 2007-06-08 | 992,187,600 | 6,326.70 | 6,326.70 | 6,226.30 | 6,258.40 | 00:00:00 | 2007-06-12 | 815,837,500 | 6,273.70 | 6,319.30 | 6,264.50 | 6,267.70 | 00:00:00 | 2007-06-13 | 902,098,800 | 6,253.30 | 6,254.70 | 6,200.10 | 6,210.10 | 00:00:00 | 2007-06-14 | 916,928,700 | 6,238.20 | 6,289.50 | 6,237.80 | 6,288.40 | 00:00:00 | 2007-06-15 | 1,022,596,100 | 6,298.40 | 6,322.80 | 6,294.70 | 6,317.10 | 00:00:00 | 2007-06-18 | 883,804,100 | 6,330.70 | 6,376.20 | 6,330.20 | 6,365.30 | 00:00:00 | 2007-06-19 | 1,183,819,900 | 6,362.10 | 6,402.00 | 6,341.90 | 6,393.40 | 00:00:00 | 2007-06-20 | 1,092,358,700 | 6,390.10 | 6,426.40 | 6,373.70 | 6,421.00 | 00:00:00 | 2007-06-21 | 1,551,503,000 | 6,417.70 | 6,417.70 | 6,388.60 | 6,411.90 | 00:00:00 | 2007-06-22 | 957,772,700 | 6,416.20 | 6,416.40 | 6,379.20 | 6,409.30 | 00:00:00 | 2007-06-25 | 864,977,800 | 6,405.70 | 6,405.70 | 6,345.80 | 6,358.60 | 00:00:00 | 2007-06-26 | 891,029,200 | 6,358.50 | 6,373.60 | 6,332.40 | 6,337.30 | 00:00:00 | 2007-06-27 | 1,141,016,700 | 6,329.60 | 6,331.40 | 6,216.60 | 6,216.60 | 00:00:00 | 2007-06-28 | 1,131,606,900 | 6,231.00 | 6,297.40 | 6,231.00 | 6,297.40 | 00:00:00 | 2007-06-29 | 1,573,553,400 | 6,302.60 | 6,325.30 | 6,280.10 | 6,310.60 | 00:00:00 | 2007-07-02 | 1,040,177,000 | 6,316.40 | 6,325.10 | 6,291.20 | 6,298.60 | 00:00:00 | 2007-07-03 | 1,072,022,200 | 6,315.20 | 6,353.40 | 6,313.30 | 6,333.80 | 00:00:00 | 2007-07-04 | 913,250,600 | 6,340.60 | 6,353.50 | 6,324.70 | 6,332.60 | 00:00:00 | 2007-07-05 | 799,678,500 | 6,334.40 | 6,392.20 | 6,334.40 | 6,392.20 | 00:00:00 | 2007-07-06 | 789,604,400 | 6,392.10 | 6,392.10 | 6,352.50 | 6,383.00 | 00:00:00 | 2007-07-09 | 664,129,900 | 6,385.30 | 6,429.50 | 6,385.30 | 6,429.50 | 00:00:00 | 2007-07-10 | 784,986,900 | 6,431.50 | 6,431.90 | 6,394.80 | 6,397.80 | 00:00:00 | 2007-07-11 | 819,884,600 | 6,394.10 | 6,394.10 | 6,339.10 | 6,363.20 | 00:00:00 | 2007-07-12 | 926,406,700 | 6,373.40 | 6,402.70 | 6,369.80 | 6,400.10 | 00:00:00 | 2007-07-13 | 834,473,000 | 6,423.80 | 6,469.20 | 6,423.80 | 6,425.40 | 00:00:00 | 2007-07-16 | 765,543,000 | 6,426.10 | 6,449.40 | 6,415.10 | 6,418.40 | 00:00:00 | 2007-07-17 | 757,276,200 | 6,422.50 | 6,429.30 | 6,408.40 | 6,418.20 | 00:00:00 | 2007-07-18 | 787,348,600 | 6,410.00 | 6,410.20 | 6,364.60 | 6,367.20 | 00:00:00 | 2007-07-19 | 855,666,600 | 6,371.90 | 6,419.80 | 6,371.90 | 6,419.00 | 00:00:00 | 2007-07-20 | 885,882,800 | 6,421.90 | 6,457.10 | 6,421.90 | 6,456.70 | 00:00:00 | 2007-07-23 | 751,252,100 | 6,448.90 | 6,448.90 | 6,398.70 | 6,427.80 | 00:00:00 | 2007-07-24 | 948,438,500 | 6,434.90 | 6,464.30 | 6,434.90 | 6,455.50 | 00:00:00 | 2007-07-25 | 742,817,500 | 6,431.60 | 6,431.70 | 6,371.40 | 6,378.00 | 00:00:00 | 2007-07-26 | 1,162,984,600 | 6,381.50 | 6,388.00 | 6,301.40 | 6,301.40 | 00:00:00 | 2007-07-27 | 1,374,327,800 | 6,296.80 | 6,296.80 | 6,126.90 | 6,127.30 | 00:00:00 | 2007-07-30 | 873,638,500 | 6,124.70 | 6,147.10 | 6,086.90 | 6,146.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|