|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-10 | 998,042,200 | 5,065.40 | 5,067.00 | 4,999.00 | 5,020.50 | 00:00:00 | | 2008-07-11 | 859,108,800 | 5,036.30 | 5,074.10 | 5,023.70 | 5,067.80 | 00:00:00 | | 2008-07-14 | 798,553,600 | 5,059.00 | 5,059.00 | 4,995.40 | 5,007.90 | 00:00:00 | | 2008-07-15 | 950,175,400 | 5,005.50 | 5,005.50 | 4,889.60 | 4,910.10 | 00:00:00 | | 2008-07-16 | 1,107,716,800 | 4,891.20 | 4,961.20 | 4,880.00 | 4,947.50 | 00:00:00 | | 2008-07-17 | 966,700,200 | 4,949.30 | 5,003.20 | 4,941.90 | 4,977.40 | 00:00:00 | | 2008-07-18 | 863,446,000 | 4,977.50 | 4,983.60 | 4,901.90 | 4,915.30 | 00:00:00 | | 2008-07-21 | 943,928,400 | 4,937.10 | 5,075.40 | 4,932.80 | 5,075.40 | 00:00:00 | | 2008-07-22 | 900,389,300 | 5,072.40 | 5,077.70 | 5,022.60 | 5,075.90 | 00:00:00 | | 2008-07-23 | 1,095,843,600 | 5,083.80 | 5,209.60 | 5,075.60 | 5,161.60 | 00:00:00 | | 2008-07-24 | 967,457,400 | 5,155.50 | 5,201.60 | 5,148.40 | 5,188.40 | 00:00:00 | | 2008-07-25 | 994,519,000 | 5,190.50 | 5,190.50 | 5,003.20 | 5,028.90 | 00:00:00 | | 2008-07-28 | 794,836,500 | 5,020.50 | 5,032.20 | 4,957.50 | 4,989.90 | 00:00:00 | | 2008-07-29 | 789,793,900 | 4,981.10 | 4,984.20 | 4,896.20 | 4,923.30 | 00:00:00 | | 2008-07-30 | 727,609,200 | 4,942.90 | 5,025.00 | 4,930.60 | 5,008.70 | 00:00:00 | | 2008-07-31 | 1,048,406,000 | 5,028.40 | 5,083.20 | 5,027.80 | 5,052.60 | 00:00:00 | | 2008-08-01 | 718,362,100 | 5,047.40 | 5,047.40 | 4,947.20 | 4,978.00 | 00:00:00 | | 2008-08-04 | 582,928,400 | 4,960.60 | 5,006.30 | 4,955.90 | 4,957.60 | 00:00:00 | | 2008-08-05 | 1,056,463,400 | 4,925.00 | 5,235.80 | 4,829.20 | 4,882.00 | 00:00:00 | | 2008-08-06 | 1,070,554,600 | 4,905.30 | 5,028.50 | 4,905.30 | 5,018.10 | 00:00:00 | | 2008-08-07 | 1,015,975,000 | 5,025.90 | 5,055.00 | 4,991.50 | 5,030.00 | 00:00:00 | | 2008-08-08 | 903,996,500 | 5,017.20 | 5,040.90 | 4,964.80 | 5,037.60 | 00:00:00 | | 2008-08-11 | 764,312,400 | 5,044.10 | 5,096.20 | 5,043.30 | 5,069.30 | 00:00:00 | | 2008-08-12 | 908,849,600 | 5,064.90 | 5,106.20 | 5,049.60 | 5,090.30 | 00:00:00 | | 2008-08-13 | 884,336,800 | 5,073.20 | 5,074.00 | 4,973.30 | 4,995.90 | 00:00:00 | | 2008-08-14 | 1,067,225,200 | 5,014.50 | 5,111.20 | 5,012.40 | 5,039.00 | 00:00:00 | | 2008-08-15 | 841,307,900 | 5,032.10 | 5,054.90 | 5,009.70 | 5,038.90 | 00:00:00 | | 2008-08-18 | 685,297,500 | 5,036.30 | 5,087.80 | 4,994.00 | 5,043.50 | 00:00:00 | | 2008-08-19 | 854,405,400 | 5,024.70 | 5,025.30 | 4,930.40 | 4,930.40 | 00:00:00 | | 2008-08-20 | 994,588,400 | 4,940.70 | 4,997.50 | 4,938.50 | 4,997.50 | 00:00:00 | | 2008-08-21 | 1,054,745,500 | 5,009.80 | 5,010.20 | 4,944.40 | 4,949.60 | 00:00:00 | | 2008-08-22 | 1,132,087,500 | 4,965.00 | 5,015.00 | 4,963.70 | 5,010.20 | 00:00:00 | | 2008-08-25 | 854,813,700 | 5,019.70 | 5,109.70 | 5,017.30 | 5,090.10 | 00:00:00 | | 2008-08-26 | 808,286,200 | 5,090.20 | 5,090.20 | 4,975.60 | 5,082.30 | 00:00:00 | | 2008-08-27 | 887,525,500 | 5,087.00 | 5,111.90 | 5,048.30 | 5,087.80 | 00:00:00 | | 2008-08-28 | 1,011,382,200 | 5,097.40 | 5,162.10 | 5,096.90 | 5,143.30 | 00:00:00 | | 2008-08-29 | 1,131,386,900 | 5,151.00 | 5,220.00 | 5,146.50 | 5,215.50 | 00:00:00 | | 2008-09-01 | 719,767,200 | 5,209.20 | 5,210.30 | 5,176.00 | 5,200.00 | 00:00:00 | | 2008-09-02 | 915,473,000 | 5,182.20 | 5,250.40 | 5,182.20 | 5,195.00 | 00:00:00 | | 2008-09-03 | 1,024,980,900 | 5,184.00 | 5,213.70 | 5,108.30 | 5,130.50 | 00:00:00 | | 2008-09-04 | 1,003,243,200 | 5,122.90 | 5,150.10 | 5,024.50 | 5,050.90 | 00:00:00 | | 2008-09-05 | 1,025,675,800 | 5,022.10 | 5,022.10 | 4,909.60 | 4,949.50 | 00:00:00 | | 2008-09-08 | 947,248,100 | 4,950.20 | 5,140.60 | 4,949.50 | 5,126.30 | 00:00:00 | | 2008-09-09 | 1,012,679,400 | 5,112.00 | 5,112.20 | 5,028.70 | 5,041.90 | 00:00:00 | | 2008-09-10 | 1,012,655,400 | 4,997.00 | 4,997.00 | 4,912.10 | 4,961.40 | 00:00:00 | | 2008-09-11 | 1,023,059,700 | 4,970.50 | 4,972.00 | 4,871.40 | 4,871.50 | 00:00:00 | | 2008-09-12 | 914,669,900 | 4,889.20 | 4,957.10 | 4,887.40 | 4,957.10 | 00:00:00 | | 2008-09-15 | 840,800,300 | 4,957.20 | 4,957.50 | 4,832.50 | 4,875.00 | 00:00:00 | | 2008-09-16 | 1,363,192,600 | 4,839.00 | 4,841.50 | 4,739.30 | 4,799.90 | 00:00:00 | | 2008-09-17 | 1,460,457,100 | 4,807.80 | 4,864.30 | 4,749.40 | 4,769.70 | 00:00:00 | | 2008-09-18 | 2,124,556,600 | 4,722.10 | 4,722.90 | 4,575.20 | 4,651.90 | 00:00:00 | | 2008-09-19 | 1,939,806,800 | 4,679.10 | 4,856.60 | 4,679.10 | 4,840.70 | 00:00:00 | | 2008-09-22 | 1,338,777,000 | 4,945.10 | 5,050.10 | 4,938.80 | 5,050.10 | 00:00:00 | | 2008-09-23 | 782,722,100 | 5,021.30 | 5,021.30 | 4,920.40 | 4,957.70 | 00:00:00 | | 2008-09-24 | 1,028,344,600 | 4,952.50 | 5,015.00 | 4,947.70 | 5,008.20 | 00:00:00 | | 2008-09-25 | 1,011,194,700 | 4,984.40 | 5,010.10 | 4,956.60 | 4,960.80 | 00:00:00 | | 2008-09-26 | 983,464,400 | 4,968.40 | 5,019.30 | 4,874.00 | 4,934.60 | 00:00:00 | | 2008-09-29 | 730,177,600 | 4,935.00 | 4,981.80 | 4,815.30 | 4,839.20 | 00:00:00 | | 2008-09-30 | 1,002,389,200 | 4,757.20 | 4,757.40 | 4,569.10 | 4,631.30 | 00:00:00 | | 2008-10-01 | 672,365,200 | 4,662.40 | 4,814.50 | 4,662.40 | 4,814.50 | 00:00:00 | | 2008-10-02 | 735,419,500 | 4,815.70 | 4,843.50 | 4,771.40 | 4,774.10 | 00:00:00 | | 2008-10-03 | 793,823,100 | 4,735.80 | 4,735.90 | 4,646.20 | 4,702.80 | 00:00:00 | | 2008-10-06 | 436,237,300 | 4,697.80 | 4,697.80 | 4,525.70 | 4,544.70 | 00:00:00 | | 2008-10-07 | 993,142,100 | 4,511.90 | 4,625.90 | 4,395.10 | 4,597.90 | 00:00:00 | | 2008-10-08 | 893,087,100 | 4,549.00 | 4,549.30 | 4,364.00 | 4,369.80 | 00:00:00 | | 2008-10-09 | 1,203,339,500 | 4,372.10 | 4,374.40 | 4,249.00 | 4,291.30 | 00:00:00 | | 2008-10-10 | 1,341,044,000 | 4,249.90 | 4,249.90 | 3,939.40 | 3,939.50 | 00:00:00 | | 2008-10-13 | 1,147,647,400 | 3,965.80 | 4,167.90 | 3,965.80 | 4,141.90 | 00:00:00 | | 2008-10-14 | 1,324,061,000 | 4,202.40 | 4,403.70 | 4,202.10 | 4,311.50 | 00:00:00 | | 2008-10-15 | 970,182,400 | 4,306.60 | 4,308.00 | 4,242.30 | 4,272.50 | 00:00:00 | | 2008-10-16 | 1,008,535,000 | 4,206.60 | 4,206.60 | 3,973.20 | 3,988.10 | 00:00:00 | | 2008-10-17 | 1,059,415,100 | 4,011.00 | 4,121.50 | 3,936.60 | 3,944.80 | 00:00:00 | | 2008-10-20 | 1,216,841,300 | 3,964.10 | 4,098.70 | 3,964.10 | 4,098.70 | 00:00:00 | | 2008-10-21 | 979,746,400 | 4,135.10 | 4,251.40 | 4,134.30 | 4,251.40 | 00:00:00 | | 2008-10-22 | 867,168,000 | 4,223.30 | 4,223.30 | 4,120.00 | 4,120.10 | 00:00:00 | | 2008-10-23 | 926,910,100 | 4,061.10 | 4,061.10 | 3,937.30 | 3,939.30 | 00:00:00 | | 2008-10-24 | 841,203,300 | 3,936.40 | 3,988.90 | 3,799.50 | 3,831.60 | 00:00:00 | | 2008-10-27 | 871,458,500 | 3,835.20 | 3,835.20 | 3,725.60 | 3,768.30 | 00:00:00 | | 2008-10-28 | 1,077,619,300 | 3,761.10 | 3,764.00 | 3,693.90 | 3,755.40 | 00:00:00 | | 2008-10-29 | 1,345,085,600 | 3,793.30 | 3,931.30 | 3,783.30 | 3,805.80 | 00:00:00 | | 2008-10-30 | 1,273,942,600 | 3,826.70 | 3,975.80 | 3,825.70 | 3,957.30 | 00:00:00 | | 2008-10-31 | 1,315,467,000 | 3,950.70 | 3,982.70 | 3,902.80 | 3,982.70 | 00:00:00 | | 2008-11-03 | 972,730,200 | 4,003.00 | 4,173.00 | 3,982.70 | 4,173.00 | 00:00:00 | | 2008-11-04 | 694,734,500 | 4,153.60 | 4,180.60 | 4,095.10 | 4,169.80 | 00:00:00 | | 2008-11-05 | 1,388,624,300 | 4,203.00 | 4,291.90 | 4,200.30 | 4,287.30 | 00:00:00 | | 2008-11-06 | 975,560,000 | 4,239.70 | 4,240.90 | 4,102.50 | 4,106.50 | 00:00:00 | | 2008-11-07 | 869,728,600 | 4,063.50 | 4,064.30 | 3,928.60 | 4,006.60 | 00:00:00 | | 2008-11-10 | 920,906,100 | 4,020.50 | 4,111.10 | 4,020.50 | 4,060.00 | 00:00:00 | | 2008-11-11 | 1,001,859,200 | 4,041.90 | 4,043.30 | 3,889.90 | 3,921.80 | 00:00:00 | | 2008-11-12 | 1,005,444,200 | 3,907.30 | 3,920.50 | 3,856.60 | 3,883.60 | 00:00:00 | | 2008-11-13 | 1,093,761,300 | 3,840.10 | 3,840.10 | 3,672.40 | 3,672.40 | 00:00:00 | | 2008-11-14 | 857,115,900 | 3,713.60 | 3,824.50 | 3,713.60 | 3,726.00 | 00:00:00 | | 2008-11-17 | 767,729,100 | 3,709.10 | 3,709.70 | 3,608.20 | 3,639.50 | 00:00:00 | | 2008-11-18 | 924,813,400 | 3,624.40 | 3,645.60 | 3,500.80 | 3,513.10 | 00:00:00 | | 2008-11-19 | 1,191,153,800 | 3,526.90 | 3,556.60 | 3,430.20 | 3,483.20 | 00:00:00 | | 2008-11-20 | 1,227,997,200 | 3,451.60 | 3,451.60 | 3,328.40 | 3,332.60 | 00:00:00 | | 2008-11-21 | 1,380,640,700 | 3,308.00 | 3,386.90 | 3,201.50 | 3,386.90 | 00:00:00 | | 2008-11-24 | 941,694,700 | 3,397.80 | 3,414.70 | 3,337.10 | 3,388.80 | 00:00:00 | | 2008-11-25 | 1,294,310,500 | 3,433.80 | 3,575.40 | 3,432.80 | 3,575.40 | 00:00:00 | | 2008-11-26 | 947,384,200 | 3,570.20 | 3,570.20 | 3,478.30 | 3,479.60 | 00:00:00 | | 2008-11-27 | 1,001,289,700 | 3,526.20 | 3,590.80 | 3,518.70 | 3,528.20 | 00:00:00 | | 2008-11-28 | 1,144,487,100 | 3,542.40 | 3,672.80 | 3,542.40 | 3,672.70 | 00:00:00 | | 2008-12-01 | 821,107,300 | 3,669.80 | 3,670.30 | 3,588.20 | 3,619.00 | 00:00:00 | | 2008-12-02 | 894,325,700 | 3,576.20 | 3,576.20 | 3,473.40 | 3,473.40 | 00:00:00 | | 2008-12-03 | 786,861,800 | 3,496.30 | 3,559.40 | 3,444.00 | 3,476.50 | 00:00:00 | | 2008-12-04 | 907,507,600 | 3,493.40 | 3,544.50 | 3,458.70 | 3,468.10 | 00:00:00 | | 2008-12-05 | 821,059,500 | 3,449.20 | 3,490.30 | 3,424.40 | 3,427.20 | 00:00:00 | | 2008-12-08 | 901,316,300 | 3,441.80 | 3,568.30 | 3,441.00 | 3,553.80 | 00:00:00 | | 2008-12-09 | 925,279,800 | 3,575.00 | 3,576.40 | 3,495.20 | 3,533.70 | 00:00:00 | | 2008-12-10 | 916,221,900 | 3,537.50 | 3,583.90 | 3,491.90 | 3,573.30 | 00:00:00 | | 2008-12-11 | 911,336,300 | 3,590.40 | 3,602.00 | 3,492.70 | 3,534.20 | 00:00:00 | | 2008-12-12 | 858,306,700 | 3,524.30 | 3,524.30 | 3,418.70 | 3,452.50 | 00:00:00 | | 2008-12-15 | 1,000,419,400 | 3,474.40 | 3,599.00 | 3,474.10 | 3,535.70 | 00:00:00 | | 2008-12-16 | 1,093,167,800 | 3,533.40 | 3,533.40 | 3,455.90 | 3,498.90 | 00:00:00 | | 2008-12-17 | 1,101,142,500 | 3,512.80 | 3,573.50 | 3,496.30 | 3,515.00 | 00:00:00 | | 2008-12-18 | 2,147,483,647 | 3,521.20 | 3,521.70 | 3,466.10 | 3,521.70 | 00:00:00 | | 2008-12-19 | 1,829,827,400 | 3,500.30 | 3,553.20 | 3,455.60 | 3,547.20 | 00:00:00 | | 2008-12-22 | 680,905,300 | 3,550.90 | 3,555.60 | 3,488.80 | 3,492.30 | 00:00:00 | | 2008-12-23 | 685,914,400 | 3,486.80 | 3,507.20 | 3,435.50 | 3,468.20 | 00:00:00 | | 2008-12-24 | 423,475,700 | 3,470.60 | 3,530.00 | 3,465.90 | 3,515.00 | 00:00:00 | | 2008-12-26 | 0 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
