|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-01 | 477,894,400 | 2,970.90 | 2,971.40 | 2,952.40 | 2,965.60 | 00:00:00 | | 2003-05-02 | 406,885,200 | 2,965.60 | 2,965.60 | 2,937.00 | 2,941.00 | 00:00:00 | | 2003-05-05 | 459,700,000 | 2,941.00 | 2,948.60 | 2,926.00 | 2,948.00 | 00:00:00 | | 2003-05-06 | 571,443,800 | 2,948.00 | 2,948.00 | 2,935.40 | 2,937.50 | 00:00:00 | | 2003-05-07 | 573,859,800 | 2,937.50 | 2,957.70 | 2,937.50 | 2,944.20 | 00:00:00 | | 2003-05-08 | 538,622,000 | 2,944.20 | 2,944.20 | 2,918.50 | 2,927.50 | 00:00:00 | | 2003-05-09 | 447,377,000 | 2,927.50 | 2,928.20 | 2,908.80 | 2,928.20 | 00:00:00 | | 2003-05-12 | 456,360,800 | 2,928.20 | 2,955.30 | 2,928.20 | 2,945.50 | 00:00:00 | | 2003-05-13 | 499,390,800 | 2,945.50 | 2,964.40 | 2,945.50 | 2,952.10 | 00:00:00 | | 2003-05-14 | 503,803,000 | 2,952.10 | 2,961.40 | 2,938.80 | 2,943.00 | 00:00:00 | | 2003-05-15 | 605,966,400 | 2,943.00 | 2,943.00 | 2,917.40 | 2,931.00 | 00:00:00 | | 2003-05-16 | 454,388,800 | 2,931.00 | 2,933.60 | 2,919.40 | 2,924.40 | 00:00:00 | | 2003-05-19 | 465,374,400 | 2,925.00 | 2,926.20 | 2,914.80 | 2,922.50 | 00:00:00 | | 2003-05-20 | 490,425,200 | 2,922.50 | 2,922.50 | 2,893.00 | 2,908.50 | 00:00:00 | | 2003-05-21 | 440,953,600 | 2,908.50 | 2,917.50 | 2,907.70 | 2,914.90 | 00:00:00 | | 2003-05-22 | 622,413,400 | 2,914.90 | 2,936.50 | 2,914.90 | 2,935.70 | 00:00:00 | | 2003-05-23 | 552,827,600 | 2,935.50 | 2,973.20 | 2,935.50 | 2,966.30 | 00:00:00 | | 2003-05-26 | 464,592,800 | 2,966.30 | 2,967.00 | 2,955.70 | 2,965.00 | 00:00:00 | | 2003-05-27 | 520,439,400 | 2,965.00 | 2,965.00 | 2,948.70 | 2,950.80 | 00:00:00 | | 2003-05-28 | 648,042,400 | 2,950.80 | 2,982.90 | 2,950.80 | 2,976.10 | 00:00:00 | | 2003-05-29 | 660,961,800 | 2,976.10 | 2,989.70 | 2,976.10 | 2,983.60 | 00:00:00 | | 2003-05-30 | 740,329,400 | 2,983.60 | 2,991.80 | 2,975.10 | 2,979.80 | 00:00:00 | | 2003-06-02 | 416,790,600 | 2,979.80 | 3,010.10 | 2,979.80 | 3,004.30 | 00:00:00 | | 2003-06-03 | 605,686,400 | 3,004.30 | 3,012.50 | 2,991.90 | 2,991.90 | 00:00:00 | | 2003-06-04 | 477,702,000 | 2,991.90 | 3,003.40 | 2,991.30 | 2,996.60 | 00:00:00 | | 2003-06-05 | 584,881,600 | 2,996.60 | 3,021.30 | 2,996.60 | 3,008.00 | 00:00:00 | | 2003-06-06 | 473,580,400 | 3,008.00 | 3,018.10 | 2,991.40 | 3,018.10 | 00:00:00 | | 2003-06-10 | 685,250,200 | 3,018.10 | 3,023.30 | 3,009.70 | 3,023.30 | 00:00:00 | | 2003-06-11 | 613,061,600 | 3,023.30 | 3,045.10 | 3,023.30 | 3,036.90 | 00:00:00 | | 2003-06-12 | 958,063,600 | 3,036.90 | 3,053.30 | 3,036.90 | 3,050.20 | 00:00:00 | | 2003-06-13 | 545,911,200 | 3,050.20 | 3,057.40 | 3,043.20 | 3,053.40 | 00:00:00 | | 2003-06-16 | 1,015,851,600 | 3,053.40 | 3,056.30 | 3,037.90 | 3,056.30 | 00:00:00 | | 2003-06-17 | 703,100,400 | 3,056.30 | 3,089.00 | 3,056.30 | 3,077.00 | 00:00:00 | | 2003-06-18 | 606,334,200 | 3,077.00 | 3,077.00 | 3,055.20 | 3,057.70 | 00:00:00 | | 2003-06-19 | 711,382,600 | 3,057.70 | 3,070.90 | 3,057.70 | 3,070.90 | 00:00:00 | | 2003-06-20 | 531,022,400 | 3,070.90 | 3,070.90 | 3,050.60 | 3,055.20 | 00:00:00 | | 2003-06-23 | 494,910,600 | 3,055.20 | 3,073.00 | 3,054.20 | 3,059.00 | 00:00:00 | | 2003-06-24 | 508,934,000 | 3,059.00 | 3,059.00 | 3,035.10 | 3,035.20 | 00:00:00 | | 2003-06-25 | 524,964,800 | 3,035.20 | 3,039.10 | 3,027.10 | 3,031.90 | 00:00:00 | | 2003-06-26 | 546,196,600 | 3,031.90 | 3,031.90 | 2,991.40 | 2,997.00 | 00:00:00 | | 2003-06-27 | 671,418,600 | 2,997.00 | 3,018.00 | 2,995.00 | 3,018.00 | 00:00:00 | | 2003-06-30 | 461,258,800 | 3,018.00 | 3,021.10 | 2,998.90 | 2,998.90 | 00:00:00 | | 2003-07-01 | 614,250,400 | 2,999.70 | 3,010.20 | 2,977.50 | 3,009.20 | 00:00:00 | | 2003-07-02 | 595,381,400 | 3,009.20 | 3,009.20 | 2,995.00 | 3,003.40 | 00:00:00 | | 2003-07-03 | 461,521,000 | 3,003.40 | 3,022.20 | 3,003.40 | 3,017.10 | 00:00:00 | | 2003-07-04 | 395,668,800 | 3,017.10 | 3,017.10 | 2,991.70 | 3,000.80 | 00:00:00 | | 2003-07-07 | 358,014,800 | 3,000.80 | 3,011.90 | 3,000.80 | 3,005.40 | 00:00:00 | | 2003-07-08 | 725,134,800 | 3,005.40 | 3,036.90 | 3,005.40 | 3,013.60 | 00:00:00 | | 2003-07-09 | 484,706,600 | 3,013.60 | 3,014.30 | 3,001.90 | 3,008.30 | 00:00:00 | | 2003-07-10 | 590,366,400 | 3,008.30 | 3,031.90 | 3,003.10 | 3,022.70 | 00:00:00 | | 2003-07-11 | 519,084,000 | 3,022.70 | 3,023.50 | 3,005.30 | 3,022.80 | 00:00:00 | | 2003-07-14 | 375,785,000 | 3,022.80 | 3,057.80 | 3,022.80 | 3,053.40 | 00:00:00 | | 2003-07-15 | 594,746,000 | 3,053.40 | 3,066.00 | 3,053.40 | 3,061.00 | 00:00:00 | | 2003-07-16 | 570,937,600 | 3,061.00 | 3,075.20 | 3,051.50 | 3,075.20 | 00:00:00 | | 2003-07-17 | 517,180,000 | 3,075.20 | 3,075.20 | 3,053.80 | 3,067.50 | 00:00:00 | | 2003-07-18 | 425,842,200 | 3,067.50 | 3,067.50 | 3,055.30 | 3,064.90 | 00:00:00 | | 2003-07-21 | 331,589,000 | 3,067.80 | 3,083.20 | 3,067.80 | 3,070.60 | 00:00:00 | | 2003-07-22 | 388,998,000 | 3,067.70 | 3,067.70 | 3,041.40 | 3,048.50 | 00:00:00 | | 2003-07-23 | 477,289,000 | 3,050.40 | 3,069.70 | 3,050.30 | 3,068.10 | 00:00:00 | | 2003-07-24 | 535,310,600 | 3,069.10 | 3,074.20 | 3,064.80 | 3,073.00 | 00:00:00 | | 2003-07-25 | 647,368,800 | 3,075.80 | 3,084.40 | 3,063.50 | 3,081.30 | 00:00:00 | | 2003-07-28 | 537,699,000 | 3,083.20 | 3,106.30 | 3,083.20 | 3,103.10 | 00:00:00 | | 2003-07-29 | 581,958,000 | 3,103.30 | 3,103.40 | 3,086.50 | 3,093.00 | 00:00:00 | | 2003-07-30 | 558,434,400 | 3,090.60 | 3,090.90 | 3,069.80 | 3,076.90 | 00:00:00 | | 2003-07-31 | 624,247,600 | 3,077.00 | 3,115.40 | 3,077.00 | 3,106.70 | 00:00:00 | | 2003-08-01 | 447,255,800 | 3,111.70 | 3,126.50 | 3,111.10 | 3,126.00 | 00:00:00 | | 2003-08-04 | 367,575,400 | 3,124.10 | 3,124.10 | 3,107.10 | 3,115.80 | 00:00:00 | | 2003-08-05 | 608,126,200 | 3,117.90 | 3,129.60 | 3,110.60 | 3,123.40 | 00:00:00 | | 2003-08-06 | 578,573,200 | 3,122.30 | 3,122.30 | 3,106.00 | 3,118.60 | 00:00:00 | | 2003-08-07 | 631,584,800 | 3,118.90 | 3,135.10 | 3,118.90 | 3,124.50 | 00:00:00 | | 2003-08-08 | 461,354,800 | 3,127.70 | 3,142.30 | 3,127.70 | 3,135.70 | 00:00:00 | | 2003-08-11 | 448,787,400 | 3,135.80 | 3,148.80 | 3,135.80 | 3,136.50 | 00:00:00 | | 2003-08-12 | 650,980,800 | 3,138.80 | 3,147.30 | 3,133.30 | 3,134.70 | 00:00:00 | | 2003-08-13 | 527,577,000 | 3,136.20 | 3,151.80 | 3,136.10 | 3,150.40 | 00:00:00 | | 2003-08-14 | 564,872,400 | 3,150.60 | 3,156.50 | 3,139.90 | 3,143.20 | 00:00:00 | | 2003-08-15 | 516,235,200 | 3,145.00 | 3,150.80 | 3,140.80 | 3,142.80 | 00:00:00 | | 2003-08-18 | 424,718,000 | 3,146.50 | 3,162.80 | 3,146.20 | 3,158.30 | 00:00:00 | | 2003-08-19 | 711,486,600 | 3,167.90 | 3,178.90 | 3,164.00 | 3,165.00 | 00:00:00 | | 2003-08-20 | 598,305,600 | 3,165.30 | 3,177.50 | 3,164.70 | 3,167.70 | 00:00:00 | | 2003-08-21 | 653,187,000 | 3,167.40 | 3,171.30 | 3,161.60 | 3,169.90 | 00:00:00 | | 2003-08-22 | 610,536,400 | 3,174.00 | 3,180.70 | 3,173.50 | 3,180.40 | 00:00:00 | | 2003-08-25 | 464,907,000 | 3,181.10 | 3,181.70 | 3,170.70 | 3,175.00 | 00:00:00 | | 2003-08-26 | 594,264,800 | 3,173.80 | 3,174.40 | 3,161.90 | 3,167.30 | 00:00:00 | | 2003-08-27 | 547,471,200 | 3,167.70 | 3,186.80 | 3,167.30 | 3,178.20 | 00:00:00 | | 2003-08-28 | 814,564,000 | 3,181.70 | 3,200.20 | 3,181.70 | 3,196.90 | 00:00:00 | | 2003-08-29 | 983,963,600 | 3,197.80 | 3,210.10 | 3,195.90 | 3,202.90 | 00:00:00 | | 2003-09-01 | 637,383,200 | 3,206.10 | 3,217.20 | 3,205.00 | 3,212.10 | 00:00:00 | | 2003-09-02 | 760,769,000 | 3,215.00 | 3,223.90 | 3,212.20 | 3,223.90 | 00:00:00 | | 2003-09-03 | 692,499,600 | 3,224.00 | 3,237.30 | 3,218.90 | 3,219.20 | 00:00:00 | | 2003-09-04 | 657,178,400 | 3,222.80 | 3,243.80 | 3,222.80 | 3,233.80 | 00:00:00 | | 2003-09-05 | 543,705,000 | 3,234.10 | 3,234.20 | 3,214.20 | 3,220.10 | 00:00:00 | | 2003-09-08 | 470,127,600 | 3,219.20 | 3,237.70 | 3,217.70 | 3,233.00 | 00:00:00 | | 2003-09-09 | 525,980,000 | 3,235.10 | 3,249.80 | 3,233.90 | 3,237.50 | 00:00:00 | | 2003-09-10 | 604,968,200 | 3,232.50 | 3,232.50 | 3,218.60 | 3,220.10 | 00:00:00 | | 2003-09-11 | 629,660,400 | 3,215.80 | 3,215.80 | 3,193.00 | 3,197.10 | 00:00:00 | | 2003-09-12 | 519,061,200 | 3,200.60 | 3,209.80 | 3,195.20 | 3,195.20 | 00:00:00 | | 2003-09-15 | 493,007,800 | 3,196.60 | 3,201.90 | 3,188.50 | 3,191.60 | 00:00:00 | | 2003-09-16 | 573,012,000 | 3,191.90 | 3,197.20 | 3,185.90 | 3,197.20 | 00:00:00 | | 2003-09-17 | 517,268,000 | 3,201.20 | 3,226.80 | 3,200.80 | 3,221.50 | 00:00:00 | | 2003-09-18 | 711,909,600 | 3,222.50 | 3,232.20 | 3,220.30 | 3,225.00 | 00:00:00 | | 2003-09-19 | 688,675,200 | 3,225.10 | 3,249.40 | 3,223.40 | 3,223.40 | 00:00:00 | | 2003-09-22 | 575,608,800 | 3,223.70 | 3,224.70 | 3,197.00 | 3,200.00 | 00:00:00 | | 2003-09-23 | 595,342,200 | 3,197.80 | 3,201.40 | 3,184.80 | 3,187.20 | 00:00:00 | | 2003-09-24 | 629,009,600 | 3,187.40 | 3,214.30 | 3,187.40 | 3,214.30 | 00:00:00 | | 2003-09-25 | 734,610,600 | 3,209.00 | 3,209.70 | 3,175.10 | 3,180.20 | 00:00:00 | | 2003-09-26 | 650,115,400 | 3,177.80 | 3,186.50 | 3,169.60 | 3,175.70 | 00:00:00 | | 2003-09-29 | 380,192,400 | 3,174.10 | 3,177.10 | 3,162.50 | 3,170.30 | 00:00:00 | | 2003-09-30 | 664,561,400 | 3,173.40 | 3,185.10 | 3,172.90 | 3,176.20 | 00:00:00 | | 2003-10-01 | 689,618,600 | 3,175.10 | 3,175.10 | 3,159.80 | 3,164.70 | 00:00:00 | | 2003-10-02 | 611,615,800 | 3,170.20 | 3,208.30 | 3,170.20 | 3,203.40 | 00:00:00 | | 2003-10-03 | 528,956,000 | 3,205.80 | 3,209.50 | 3,199.10 | 3,205.70 | 00:00:00 | | 2003-10-06 | 266,282,000 | 3,211.00 | 3,225.30 | 3,210.80 | 3,222.90 | 00:00:00 | | 2003-10-07 | 620,176,000 | 3,225.50 | 3,236.50 | 3,225.00 | 3,225.40 | 00:00:00 | | 2003-10-08 | 714,106,600 | 3,225.60 | 3,251.80 | 3,225.60 | 3,247.80 | 00:00:00 | | 2003-10-09 | 566,705,600 | 3,248.20 | 3,261.20 | 3,242.30 | 3,256.90 | 00:00:00 | | 2003-10-10 | 539,440,600 | 3,263.40 | 3,273.30 | 3,262.70 | 3,266.20 | 00:00:00 | | 2003-10-13 | 502,553,600 | 3,266.90 | 3,284.00 | 3,266.80 | 3,283.00 | 00:00:00 | | 2003-10-14 | 702,188,400 | 3,292.50 | 3,307.10 | 3,290.90 | 3,291.60 | 00:00:00 | | 2003-10-15 | 957,875,200 | 3,291.70 | 3,305.60 | 3,289.00 | 3,291.90 | 00:00:00 | | 2003-10-16 | 777,424,200 | 3,296.90 | 3,304.80 | 3,293.30 | 3,302.30 | 00:00:00 | | 2003-10-17 | 538,485,000 | 3,297.60 | 3,301.80 | 3,294.60 | 3,301.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
