|
 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 | | 2001-11-23 | 0 | 3,262.40 | 3,281.50 | 3,261.70 | 3,270.60 | 00:00:00 | | 2001-11-26 | 0 | 3,270.60 | 3,296.00 | 3,270.20 | 3,284.70 | 00:00:00 | | 2001-11-27 | 0 | 3,284.70 | 3,304.80 | 3,284.70 | 3,291.40 | 00:00:00 | | 2001-11-28 | 0 | 3,291.40 | 3,294.30 | 3,283.40 | 3,290.70 | 00:00:00 | | 2001-11-29 | 0 | 3,290.70 | 3,290.70 | 3,262.30 | 3,267.50 | 00:00:00 | | 2001-11-30 | 0 | 3,267.50 | 3,300.30 | 3,267.50 | 3,276.90 | 00:00:00 | | 2001-12-03 | 0 | 3,276.90 | 3,289.50 | 3,262.30 | 3,268.60 | 00:00:00 | | 2001-12-04 | 0 | 3,268.60 | 3,276.20 | 3,262.00 | 3,263.20 | 00:00:00 | | 2001-12-05 | 0 | 3,263.20 | 3,292.20 | 3,263.20 | 3,286.30 | 00:00:00 | | 2001-12-06 | 0 | 3,286.30 | 3,318.40 | 3,286.30 | 3,293.10 | 00:00:00 | | 2001-12-07 | 0 | 3,293.10 | 3,318.60 | 3,289.70 | 3,312.70 | 00:00:00 | | 2001-12-10 | 0 | 3,312.70 | 3,314.80 | 3,282.90 | 3,301.60 | 00:00:00 | | 2001-12-11 | 0 | 3,301.60 | 3,301.60 | 3,282.50 | 3,300.20 | 00:00:00 | | 2001-12-12 | 0 | 3,300.20 | 3,303.60 | 3,262.60 | 3,265.30 | 00:00:00 | | 2001-12-13 | 0 | 3,265.30 | 3,268.50 | 3,251.60 | 3,259.00 | 00:00:00 | | 2001-12-14 | 0 | 3,259.00 | 3,259.00 | 3,235.40 | 3,237.70 | 00:00:00 | | 2001-12-17 | 0 | 3,237.70 | 3,254.50 | 3,236.00 | 3,236.00 | 00:00:00 | | 2001-12-18 | 0 | 3,236.00 | 3,268.80 | 3,236.00 | 3,264.40 | 00:00:00 | | 2001-12-19 | 0 | 3,264.40 | 3,279.30 | 3,264.40 | 3,267.70 | 00:00:00 | | 2001-12-20 | 0 | 3,267.70 | 3,288.00 | 3,265.60 | 3,286.10 | 00:00:00 | | 2001-12-21 | 0 | 3,286.10 | 3,318.60 | 3,273.90 | 3,314.10 | 00:00:00 | | 2001-12-24 | 0 | 3,314.10 | 3,332.20 | 3,314.10 | 3,328.70 | 00:00:00 | | 2001-12-27 | 0 | 3,328.70 | 3,360.50 | 3,328.70 | 3,354.70 | 00:00:00 | | 2001-12-28 | 0 | 3,354.70 | 3,376.00 | 3,354.70 | 3,363.80 | 00:00:00 | | 2001-12-31 | 0 | 3,363.80 | 3,373.50 | 3,354.50 | 3,359.90 | 00:00:00 | | 2002-01-02 | 0 | 3,360.00 | 3,385.50 | 3,350.80 | 3,384.50 | 00:00:00 | | 2002-01-03 | 0 | 3,383.10 | 3,384.50 | 3,355.00 | 3,358.50 | 00:00:00 | | 2002-01-04 | 0 | 3,358.50 | 3,376.00 | 3,358.50 | 3,374.30 | 00:00:00 | | 2002-01-07 | 0 | 3,374.30 | 3,389.60 | 3,374.30 | 3,385.30 | 00:00:00 | | 2002-01-08 | 0 | 3,385.30 | 3,390.60 | 3,363.70 | 3,364.20 | 00:00:00 | | 2002-01-09 | 0 | 3,364.20 | 3,364.20 | 3,353.70 | 3,354.90 | 00:00:00 | | 2002-01-10 | 0 | 3,354.90 | 3,369.80 | 3,351.80 | 3,351.80 | 00:00:00 | | 2002-01-11 | 0 | 3,351.80 | 3,369.30 | 3,351.70 | 3,360.10 | 00:00:00 | | 2002-01-14 | 0 | 3,360.10 | 3,361.20 | 3,346.20 | 3,350.40 | 00:00:00 | | 2002-01-15 | 0 | 3,350.40 | 3,352.00 | 3,336.60 | 3,348.70 | 00:00:00 | | 2002-01-16 | 0 | 3,348.70 | 3,367.20 | 3,346.70 | 3,367.20 | 00:00:00 | | 2002-01-17 | 0 | 3,367.20 | 3,367.20 | 3,333.80 | 3,336.20 | 00:00:00 | | 2002-01-18 | 0 | 3,336.20 | 3,339.20 | 3,322.30 | 3,331.20 | 00:00:00 | | 2002-01-21 | 0 | 3,331.20 | 3,342.70 | 3,324.40 | 3,342.70 | 00:00:00 | | 2002-01-22 | 0 | 3,342.70 | 3,366.90 | 3,342.70 | 3,362.60 | 00:00:00 | | 2002-01-23 | 0 | 3,362.60 | 3,371.90 | 3,356.30 | 3,363.70 | 00:00:00 | | 2002-01-24 | 0 | 3,363.70 | 3,375.20 | 3,363.70 | 3,371.90 | 00:00:00 | | 2002-01-25 | 0 | 3,371.90 | 3,386.70 | 3,371.90 | 3,382.70 | 00:00:00 | | 2002-01-29 | 0 | 3,379.80 | 3,396.60 | 3,379.80 | 3,392.70 | 00:00:00 | | 2002-01-30 | 0 | 3,392.70 | 3,392.70 | 3,370.10 | 3,374.20 | 00:00:00 | | 2002-01-31 | 0 | 3,374.20 | 3,407.80 | 3,374.20 | 3,404.00 | 00:00:00 | | 2002-02-01 | 0 | 3,404.00 | 3,424.40 | 3,386.00 | 3,386.00 | 00:00:00 | | 2002-02-04 | 0 | 3,386.00 | 3,412.20 | 3,386.00 | 3,405.70 | 00:00:00 | | 2002-02-05 | 0 | 3,405.70 | 3,406.00 | 3,385.80 | 3,393.30 | 00:00:00 | | 2002-02-06 | 0 | 3,393.30 | 3,394.90 | 3,368.60 | 3,368.60 | 00:00:00 | | 2002-02-07 | 0 | 3,368.60 | 3,372.30 | 3,351.60 | 3,358.80 | 00:00:00 | | 2002-02-08 | 0 | 3,358.80 | 3,393.90 | 3,357.80 | 3,393.90 | 00:00:00 | | 2002-02-11 | 0 | 3,394.30 | 3,424.80 | 3,394.30 | 3,418.80 | 00:00:00 | | 2002-02-12 | 0 | 3,418.80 | 3,438.30 | 3,415.80 | 3,423.10 | 00:00:00 | | 2002-02-13 | 0 | 3,423.10 | 3,433.90 | 3,410.30 | 3,415.00 | 00:00:00 | | 2002-02-14 | 0 | 3,415.00 | 3,443.90 | 3,415.00 | 3,424.40 | 00:00:00 | | 2002-02-15 | 0 | 3,424.40 | 3,430.00 | 3,410.70 | 3,420.40 | 00:00:00 | | 2002-02-18 | 0 | 3,420.40 | 3,420.40 | 3,404.60 | 3,412.80 | 00:00:00 | | 2002-02-19 | 0 | 3,412.80 | 3,415.30 | 3,400.40 | 3,414.10 | 00:00:00 | | 2002-02-20 | 0 | 3,414.10 | 3,414.10 | 3,376.90 | 3,382.60 | 00:00:00 | | 2002-02-21 | 0 | 3,382.60 | 3,394.90 | 3,364.20 | 3,379.70 | 00:00:00 | | 2002-02-22 | 0 | 3,379.70 | 3,379.70 | 3,358.20 | 3,366.70 | 00:00:00 | | 2002-02-25 | 0 | 3,366.70 | 3,384.50 | 3,366.70 | 3,367.90 | 00:00:00 | | 2002-02-26 | 0 | 3,367.90 | 3,394.50 | 3,367.90 | 3,380.10 | 00:00:00 | | 2002-02-27 | 0 | 3,380.10 | 3,382.40 | 3,349.00 | 3,358.60 | 00:00:00 | | 2002-02-28 | 0 | 3,358.60 | 3,368.30 | 3,353.20 | 3,358.60 | 00:00:00 | | 2002-03-01 | 0 | 3,358.60 | 3,362.10 | 3,338.50 | 3,362.10 | 00:00:00 | | 2002-03-04 | 0 | 3,362.10 | 3,378.60 | 3,361.70 | 3,369.60 | 00:00:00 | | 2002-03-05 | 0 | 3,369.60 | 3,395.20 | 3,369.60 | 3,381.70 | 00:00:00 | | 2002-03-06 | 0 | 3,381.70 | 3,401.20 | 3,373.80 | 3,396.50 | 00:00:00 | | 2002-03-07 | 0 | 3,396.50 | 3,441.70 | 3,396.50 | 3,440.00 | 00:00:00 | | 2002-03-08 | 0 | 3,440.00 | 3,441.80 | 3,416.50 | 3,428.10 | 00:00:00 | | 2002-03-11 | 0 | 3,428.10 | 3,439.20 | 3,419.30 | 3,422.10 | 00:00:00 | | 2002-03-12 | 0 | 3,422.10 | 3,423.30 | 3,406.50 | 3,407.90 | 00:00:00 | | 2002-03-13 | 0 | 3,407.90 | 3,407.90 | 3,394.50 | 3,396.00 | 00:00:00 | | 2002-03-14 | 0 | 3,396.00 | 3,400.60 | 3,387.10 | 3,398.00 | 00:00:00 | | 2002-03-15 | 0 | 3,398.00 | 3,398.00 | 3,356.70 | 3,356.70 | 00:00:00 | | 2002-03-18 | 0 | 3,359.30 | 3,402.80 | 3,359.30 | 3,400.00 | 00:00:00 | | 2002-03-19 | 0 | 3,400.00 | 3,406.70 | 3,394.80 | 3,405.60 | 00:00:00 | | 2002-03-20 | 0 | 3,405.60 | 3,418.90 | 3,404.90 | 3,411.80 | 00:00:00 | | 2002-03-21 | 0 | 3,411.80 | 3,411.80 | 3,380.00 | 3,383.90 | 00:00:00 | | 2002-03-22 | 0 | 3,383.90 | 3,385.00 | 3,377.80 | 3,381.60 | 00:00:00 | | 2002-03-25 | 0 | 3,381.60 | 3,383.40 | 3,371.50 | 3,373.20 | 00:00:00 | | 2002-03-26 | 0 | 3,373.20 | 3,373.20 | 3,333.30 | 3,335.30 | 00:00:00 | | 2002-03-27 | 0 | 3,335.30 | 3,365.20 | 3,335.30 | 3,360.40 | 00:00:00 | | 2002-03-28 | 0 | 3,360.40 | 3,363.30 | 3,346.00 | 3,363.30 | 00:00:00 | | 2002-04-02 | 0 | 3,363.30 | 3,363.30 | 3,332.40 | 3,338.50 | 00:00:00 | | 2002-04-03 | 0 | 3,338.90 | 3,343.10 | 3,329.00 | 3,329.00 | 00:00:00 | | 2002-04-04 | 0 | 3,329.00 | 3,329.30 | 3,317.00 | 3,322.90 | 00:00:00 | | 2002-04-05 | 0 | 3,322.90 | 3,345.50 | 3,322.30 | 3,340.20 | 00:00:00 | | 2002-04-08 | 0 | 3,340.20 | 3,352.20 | 3,333.20 | 3,340.30 | 00:00:00 | | 2002-04-09 | 0 | 3,340.30 | 3,341.00 | 3,312.30 | 3,315.10 | 00:00:00 | | 2002-04-10 | 0 | 3,315.10 | 3,330.10 | 3,309.40 | 3,327.20 | 00:00:00 | | 2002-04-11 | 0 | 3,327.20 | 3,342.50 | 3,314.10 | 3,319.80 | 00:00:00 | | 2002-04-12 | 0 | 3,319.80 | 3,319.80 | 3,301.50 | 3,307.70 | 00:00:00 | | 2002-04-15 | 0 | 3,307.70 | 3,319.60 | 3,306.50 | 3,319.60 | 00:00:00 | | 2002-04-16 | 0 | 3,319.60 | 3,344.80 | 3,319.60 | 3,336.90 | 00:00:00 | | 2002-04-17 | 0 | 3,336.90 | 3,354.60 | 3,336.90 | 3,350.60 | 00:00:00 | | 2002-04-18 | 0 | 3,350.60 | 3,361.40 | 3,350.00 | 3,356.00 | 00:00:00 | | 2002-04-19 | 0 | 3,356.00 | 3,356.10 | 3,348.20 | 3,355.00 | 00:00:00 | | 2002-04-22 | 0 | 3,355.00 | 3,372.10 | 3,353.80 | 3,362.10 | 00:00:00 | | 2002-04-23 | 0 | 3,362.10 | 3,362.10 | 3,346.10 | 3,351.50 | 00:00:00 | | 2002-04-24 | 0 | 3,351.50 | 3,351.50 | 3,321.10 | 3,324.10 | 00:00:00 | | 2002-04-26 | 0 | 3,324.10 | 3,334.20 | 3,321.60 | 3,329.20 | 00:00:00 | | 2002-04-29 | 0 | 3,327.20 | 3,327.20 | 3,302.40 | 3,304.20 | 00:00:00 | | 2002-04-30 | 0 | 3,304.20 | 3,304.80 | 3,288.10 | 3,299.50 | 00:00:00 | | 2002-05-01 | 0 | 3,299.50 | 3,314.40 | 3,297.90 | 3,308.80 | 00:00:00 | | 2002-05-02 | 0 | 3,308.80 | 3,317.30 | 3,303.10 | 3,311.30 | 00:00:00 | | 2002-05-03 | 0 | 3,311.30 | 3,317.30 | 3,308.00 | 3,314.50 | 00:00:00 | | 2002-05-06 | 0 | 3,315.50 | 3,315.50 | 3,285.30 | 3,293.50 | 00:00:00 | | 2002-05-07 | 0 | 3,293.50 | 3,293.50 | 3,270.00 | 3,273.70 | 00:00:00 | | 2002-05-08 | 0 | 3,273.70 | 3,294.00 | 3,273.50 | 3,287.40 | 00:00:00 | | 2002-05-09 | 0 | 3,287.40 | 3,310.30 | 3,282.20 | 3,285.50 | 00:00:00 | | 2002-05-10 | 0 | 3,285.50 | 3,287.70 | 3,268.90 | 3,279.10 | 00:00:00 | | 2002-05-13 | 0 | 3,279.10 | 3,279.30 | 3,246.30 | 3,252.20 | 00:00:00 | | 2002-05-14 | 0 | 3,252.20 | 3,265.40 | 3,252.20 | 3,263.10 | 00:00:00 | | 2002-05-15 | 0 | 3,263.10 | 3,324.70 | 3,263.10 | 3,324.70 | 00:00:00 | | 2002-05-16 | 0 | 3,324.70 | 3,351.00 | 3,324.70 | 3,343.20 | 00:00:00 | | 2002-05-17 | 0 | 3,343.20 | 3,368.10 | 3,343.00 | 3,361.80 | 00:00:00 | | 2002-05-20 | 0 | 3,361.80 | 3,361.80 | 3,344.00 | 3,344.80 | 00:00:00 | | 2002-05-21 | 0 | 3,344.80 | 3,345.00 | 3,325.30 | 3,328.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
