|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-07-30 | 873,638,500 | 6,124.70 | 6,147.10 | 6,086.90 | 6,146.50 | 00:00:00 | | 2007-07-31 | 821,960,900 | 6,157.50 | 6,187.80 | 6,147.00 | 6,187.50 | 00:00:00 | | 2007-08-01 | 1,067,501,700 | 6,181.60 | 6,181.60 | 5,989.40 | 5,989.40 | 00:00:00 | | 2007-08-02 | 1,017,349,800 | 6,015.30 | 6,101.20 | 5,952.10 | 6,050.30 | 00:00:00 | | 2007-08-03 | 758,596,200 | 6,063.20 | 6,094.20 | 6,018.30 | 6,055.90 | 00:00:00 | | 2007-08-06 | 627,698,700 | 6,050.90 | 6,050.90 | 5,922.00 | 5,949.50 | 00:00:00 | | 2007-08-07 | 731,552,800 | 5,971.30 | 6,041.10 | 5,970.00 | 6,013.60 | 00:00:00 | | 2007-08-08 | 926,974,100 | 6,025.70 | 6,126.00 | 6,025.50 | 6,124.70 | 00:00:00 | | 2007-08-09 | 1,108,829,500 | 6,138.20 | 6,187.70 | 6,135.60 | 6,187.70 | 00:00:00 | | 2007-08-10 | 1,232,816,600 | 6,136.90 | 6,137.10 | 5,965.20 | 5,965.20 | 00:00:00 | | 2007-08-13 | 803,072,300 | 5,972.50 | 6,056.90 | 5,972.50 | 6,027.50 | 00:00:00 | | 2007-08-14 | 839,670,100 | 6,028.00 | 6,038.90 | 5,961.10 | 5,982.50 | 00:00:00 | | 2007-08-15 | 1,179,365,800 | 5,954.00 | 5,954.00 | 5,801.50 | 5,801.50 | 00:00:00 | | 2007-08-16 | 1,792,345,000 | 5,797.10 | 5,797.10 | 5,490.80 | 5,712.20 | 00:00:00 | | 2007-08-17 | 1,184,574,500 | 5,717.10 | 5,781.60 | 5,637.30 | 5,670.30 | 00:00:00 | | 2007-08-20 | 933,195,100 | 5,675.50 | 5,926.50 | 5,675.50 | 5,926.50 | 00:00:00 | | 2007-08-21 | 767,829,700 | 5,923.30 | 5,986.20 | 5,872.70 | 5,978.60 | 00:00:00 | | 2007-08-22 | 873,369,400 | 5,973.60 | 6,036.30 | 5,956.30 | 5,997.40 | 00:00:00 | | 2007-08-23 | 1,112,252,600 | 6,007.20 | 6,164.50 | 6,007.20 | 6,149.70 | 00:00:00 | | 2007-08-24 | 8,174,900 | 6,135.70 | 6,135.70 | 6,075.80 | 6,087.20 | 00:00:00 | | 2007-08-27 | 848,175,300 | 6,117.00 | 6,199.90 | 6,115.30 | 6,184.90 | 00:00:00 | | 2007-08-28 | 890,580,900 | 6,178.60 | 6,185.90 | 6,138.20 | 6,177.30 | 00:00:00 | | 2007-08-29 | 934,053,300 | 6,143.70 | 6,143.70 | 6,032.70 | 6,101.40 | 00:00:00 | | 2007-08-30 | 861,995,900 | 6,126.20 | 6,189.90 | 6,126.10 | 6,138.00 | 00:00:00 | | 2007-08-31 | 10,815,800 | 6,138.00 | 6,248.30 | 6,138.00 | 6,248.30 | 00:00:00 | | 2007-09-03 | 589,013,100 | 6,254.50 | 6,285.30 | 6,242.60 | 6,272.50 | 00:00:00 | | 2007-09-04 | 792,988,900 | 6,269.40 | 6,318.70 | 6,268.00 | 6,297.10 | 00:00:00 | | 2007-09-05 | 822,540,100 | 6,307.20 | 6,358.60 | 6,265.40 | 6,274.30 | 00:00:00 | | 2007-09-06 | 696,298,000 | 6,259.90 | 6,278.40 | 6,206.60 | 6,265.30 | 00:00:00 | | 2007-09-07 | 498,608,900 | 6,278.10 | 6,297.70 | 6,273.30 | 6,296.50 | 00:00:00 | | 2007-09-10 | 652,049,200 | 6,258.20 | 6,259.00 | 6,168.30 | 6,209.60 | 00:00:00 | | 2007-09-11 | 722,328,100 | 6,211.60 | 6,269.30 | 6,211.60 | 6,248.60 | 00:00:00 | | 2007-09-12 | 852,248,200 | 6,269.90 | 6,314.70 | 6,233.20 | 6,236.00 | 00:00:00 | | 2007-09-13 | 728,850,700 | 6,243.50 | 6,265.90 | 6,228.90 | 6,244.60 | 00:00:00 | | 2007-09-14 | 813,908,500 | 6,250.80 | 6,318.80 | 6,250.80 | 6,315.70 | 00:00:00 | | 2007-09-17 | 676,648,300 | 6,307.00 | 6,307.80 | 6,269.80 | 6,283.70 | 00:00:00 | | 2007-09-18 | 890,698,400 | 6,274.50 | 6,274.60 | 6,185.10 | 6,208.00 | 00:00:00 | | 2007-09-19 | 885,694,600 | 6,248.90 | 6,362.00 | 6,248.90 | 6,362.00 | 00:00:00 | | 2007-09-20 | 1,694,881,600 | 6,386.60 | 6,418.40 | 6,366.60 | 6,400.90 | 00:00:00 | | 2007-09-21 | 745,104,900 | 6,393.30 | 6,395.40 | 6,365.90 | 6,371.20 | 00:00:00 | | 2007-09-24 | 728,840,100 | 6,374.30 | 6,467.00 | 6,374.30 | 6,461.10 | 00:00:00 | | 2007-09-25 | 853,508,600 | 6,464.80 | 6,515.20 | 6,440.70 | 6,490.90 | 00:00:00 | | 2007-09-26 | 820,033,300 | 6,467.90 | 6,508.10 | 6,462.10 | 6,491.40 | 00:00:00 | | 2007-09-27 | 1,030,226,700 | 6,497.30 | 6,556.40 | 6,495.60 | 6,548.00 | 00:00:00 | | 2007-09-28 | 1,231,729,200 | 6,555.90 | 6,601.00 | 6,555.90 | 6,580.90 | 00:00:00 | | 2007-10-01 | 362,775,100 | 6,581.20 | 6,616.40 | 6,570.50 | 6,579.80 | 00:00:00 | | 2007-10-02 | 924,477,100 | 6,609.90 | 6,673.60 | 6,609.50 | 6,667.60 | 00:00:00 | | 2007-10-03 | 848,097,100 | 6,652.50 | 6,682.20 | 6,644.10 | 6,665.40 | 00:00:00 | | 2007-10-04 | 795,770,500 | 6,649.00 | 6,649.70 | 6,565.50 | 6,579.90 | 00:00:00 | | 2007-10-05 | 723,380,600 | 6,586.90 | 6,626.90 | 6,584.90 | 6,617.30 | 00:00:00 | | 2007-10-08 | 632,094,500 | 6,628.40 | 6,695.40 | 6,628.40 | 6,667.20 | 00:00:00 | | 2007-10-09 | 746,529,000 | 6,651.00 | 6,695.90 | 6,635.10 | 6,687.70 | 00:00:00 | | 2007-10-10 | 790,826,900 | 6,705.10 | 6,749.50 | 6,705.00 | 6,744.60 | 00:00:00 | | 2007-10-11 | 812,005,600 | 6,743.30 | 6,789.50 | 6,722.20 | 6,779.60 | 00:00:00 | | 2007-10-12 | 768,986,700 | 6,775.80 | 6,778.30 | 6,730.70 | 6,760.10 | 00:00:00 | | 2007-10-15 | 660,248,800 | 6,771.50 | 6,809.30 | 6,729.20 | 6,751.60 | 00:00:00 | | 2007-10-16 | 698,029,100 | 6,738.60 | 6,739.00 | 6,670.80 | 6,711.30 | 00:00:00 | | 2007-10-17 | 807,774,200 | 6,712.60 | 6,740.90 | 6,667.00 | 6,696.10 | 00:00:00 | | 2007-10-18 | 800,048,400 | 6,711.30 | 6,781.00 | 6,710.40 | 6,781.00 | 00:00:00 | | 2007-10-19 | 686,721,400 | 6,778.20 | 6,778.30 | 6,703.00 | 6,723.30 | 00:00:00 | | 2007-10-22 | 1,904,714,600 | 6,682.40 | 6,683.80 | 6,559.60 | 6,592.10 | 00:00:00 | | 2007-10-23 | 771,949,400 | 6,588.90 | 6,688.40 | 6,588.90 | 6,677.50 | 00:00:00 | | 2007-10-24 | 937,171,100 | 6,693.90 | 6,747.60 | 6,652.00 | 6,652.10 | 00:00:00 | | 2007-10-25 | 1,074,673,000 | 6,646.30 | 6,688.60 | 6,631.70 | 6,644.80 | 00:00:00 | | 2007-10-26 | 1,157,860,300 | 6,658.40 | 6,717.90 | 6,655.90 | 6,716.40 | 00:00:00 | | 2007-10-29 | 932,711,000 | 6,739.90 | 6,808.20 | 6,739.90 | 6,808.20 | 00:00:00 | | 2007-10-30 | 799,718,600 | 6,810.80 | 6,810.80 | 6,768.30 | 6,772.50 | 00:00:00 | | 2007-10-31 | 988,457,300 | 6,756.70 | 6,795.60 | 6,734.80 | 6,779.10 | 00:00:00 | | 2007-11-01 | 964,605,300 | 6,799.50 | 6,873.20 | 6,798.70 | 6,853.60 | 00:00:00 | | 2007-11-02 | 784,896,600 | 6,811.10 | 6,811.10 | 6,705.40 | 6,726.70 | 00:00:00 | | 2007-11-05 | 711,156,900 | 6,733.10 | 6,742.90 | 6,600.30 | 6,620.10 | 00:00:00 | | 2007-11-06 | 495,319,700 | 6,618.50 | 6,685.80 | 6,618.20 | 6,659.10 | 00:00:00 | | 2007-11-07 | 803,322,400 | 6,666.10 | 6,732.60 | 6,666.10 | 6,728.10 | 00:00:00 | | 2007-11-08 | 968,832,700 | 6,680.50 | 6,680.50 | 6,537.00 | 6,568.50 | 00:00:00 | | 2007-11-09 | 845,314,400 | 6,569.60 | 6,663.90 | 6,569.60 | 6,607.40 | 00:00:00 | | 2007-11-12 | 852,163,900 | 6,593.90 | 6,624.20 | 6,512.40 | 6,523.30 | 00:00:00 | | 2007-11-13 | 812,164,300 | 6,521.50 | 6,577.00 | 6,503.80 | 6,570.90 | 00:00:00 | | 2007-11-14 | 843,142,300 | 6,592.20 | 6,660.00 | 6,591.00 | 6,650.00 | 00:00:00 | | 2007-11-15 | 907,446,100 | 6,643.80 | 6,671.30 | 6,594.40 | 6,594.40 | 00:00:00 | | 2007-11-16 | 732,516,200 | 6,593.60 | 6,593.60 | 6,516.70 | 6,526.10 | 00:00:00 | | 2007-11-19 | 622,323,900 | 6,537.60 | 6,614.80 | 6,537.60 | 6,601.30 | 00:00:00 | | 2007-11-20 | 819,212,200 | 6,562.60 | 6,562.60 | 6,461.70 | 6,490.20 | 00:00:00 | | 2007-11-21 | 816,074,900 | 6,502.10 | 6,503.00 | 6,425.00 | 6,450.20 | 00:00:00 | | 2007-11-22 | 816,022,500 | 6,424.70 | 6,424.70 | 6,373.40 | 6,395.10 | 00:00:00 | | 2007-11-23 | 498,191,700 | 6,397.50 | 6,405.90 | 6,375.20 | 6,392.40 | 00:00:00 | | 2007-11-26 | 699,229,600 | 6,419.60 | 6,542.60 | 6,419.60 | 6,533.20 | 00:00:00 | | 2007-11-27 | 873,809,400 | 6,502.70 | 6,502.70 | 6,416.80 | 6,493.60 | 00:00:00 | | 2007-11-28 | 856,231,700 | 6,491.70 | 6,495.00 | 6,412.90 | 6,432.80 | 00:00:00 | | 2007-11-29 | 951,554,400 | 6,458.90 | 6,540.80 | 6,458.80 | 6,507.20 | 00:00:00 | | 2007-11-30 | 1,398,314,300 | 6,519.10 | 6,608.20 | 6,500.90 | 6,593.60 | 00:00:00 | | 2007-12-03 | 708,736,100 | 6,595.40 | 6,625.40 | 6,586.60 | 6,597.20 | 00:00:00 | | 2007-12-04 | 891,332,800 | 6,583.20 | 6,593.70 | 6,560.00 | 6,588.80 | 00:00:00 | | 2007-12-05 | 781,813,500 | 6,579.80 | 6,579.80 | 6,543.20 | 6,568.40 | 00:00:00 | | 2007-12-06 | 922,022,100 | 6,591.10 | 6,673.20 | 6,590.80 | 6,660.50 | 00:00:00 | | 2007-12-07 | 739,195,400 | 6,671.00 | 6,727.80 | 6,670.50 | 6,714.00 | 00:00:00 | | 2007-12-10 | 617,195,200 | 6,718.10 | 6,718.10 | 6,673.50 | 6,686.10 | 00:00:00 | | 2007-12-11 | 825,823,900 | 6,693.90 | 6,741.40 | 6,693.90 | 6,738.10 | 00:00:00 | | 2007-12-12 | 729,232,400 | 6,714.50 | 6,714.50 | 6,642.20 | 6,675.40 | 00:00:00 | | 2007-12-13 | 731,921,700 | 6,681.90 | 6,704.40 | 6,627.20 | 6,661.10 | 00:00:00 | | 2007-12-14 | 736,005,400 | 6,652.10 | 6,656.00 | 6,534.50 | 6,556.10 | 00:00:00 | | 2007-12-17 | 1,066,419,200 | 6,537.00 | 6,538.40 | 6,331.80 | 6,331.80 | 00:00:00 | | 2007-12-18 | 1,419,272,800 | 6,314.10 | 6,314.10 | 6,168.30 | 6,292.60 | 00:00:00 | | 2007-12-19 | 1,419,077,700 | 6,312.00 | 6,327.00 | 6,258.40 | 6,280.80 | 00:00:00 | | 2007-12-20 | 1,626,705,900 | 6,289.40 | 6,301.00 | 6,244.80 | 6,244.80 | 00:00:00 | | 2007-12-21 | 1,272,881,500 | 6,250.70 | 6,344.70 | 6,249.70 | 6,309.40 | 00:00:00 | | 2007-12-24 | 335,838,800 | 6,330.90 | 6,402.20 | 6,330.90 | 6,388.00 | 00:00:00 | | 2007-12-27 | 399,789,300 | 6,401.60 | 6,434.40 | 6,401.20 | 6,426.40 | 00:00:00 | | 2007-12-28 | 401,949,000 | 6,411.40 | 6,423.70 | 6,373.30 | 6,423.70 | 00:00:00 | | 2007-12-31 | 286,191,500 | 6,426.00 | 6,431.40 | 6,396.90 | 6,421.00 | 00:00:00 | | 2008-01-02 | 365,493,500 | 6,418.60 | 6,462.80 | 6,408.40 | 6,434.10 | 00:00:00 | | 2008-01-03 | 511,702,600 | 6,422.70 | 6,422.70 | 6,335.80 | 6,372.60 | 00:00:00 | | 2008-01-04 | 627,840,800 | 6,387.70 | 6,421.20 | 6,355.00 | 6,385.40 | 00:00:00 | | 2008-01-07 | 692,737,000 | 6,357.80 | 6,357.80 | 6,227.70 | 6,240.40 | 00:00:00 | | 2008-01-08 | 772,191,800 | 6,233.20 | 6,259.70 | 6,195.30 | 6,205.70 | 00:00:00 | | 2008-01-09 | 831,426,400 | 6,193.40 | 6,193.40 | 6,111.10 | 6,159.50 | 00:00:00 | | 2008-01-10 | 945,102,900 | 6,160.20 | 6,176.30 | 6,121.20 | 6,147.30 | 00:00:00 | | 2008-01-11 | 775,853,500 | 6,154.60 | 6,164.30 | 6,054.40 | 6,054.40 | 00:00:00 | | 2008-01-14 | 780,197,800 | 6,040.60 | 6,073.30 | 5,970.60 | 6,040.90 | 00:00:00 | | 2008-01-15 | 1,087,166,200 | 6,041.60 | 6,102.10 | 6,005.70 | 6,019.80 | 00:00:00 | | 2008-01-16 | 1,154,147,000 | 6,003.60 | 6,019.80 | 5,848.30 | 5,870.80 | 00:00:00 | | 2008-01-17 | 1,015,367,300 | 5,877.90 | 5,904.30 | 5,847.90 | 5,857.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
