|
 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 | | 2004-09-28 | 518,808,800 | 3,630.10 | 3,640.10 | 3,625.20 | 3,637.90 | 00:00:00 | | 2004-09-29 | 603,587,000 | 3,646.80 | 3,671.20 | 3,646.80 | 3,667.10 | 00:00:00 | | 2004-09-30 | 633,684,800 | 3,669.90 | 3,683.10 | 3,669.90 | 3,674.70 | 00:00:00 | | 2004-10-01 | 522,741,800 | 3,674.60 | 3,681.00 | 3,663.50 | 3,669.00 | 00:00:00 | | 2004-10-04 | 233,175,400 | 3,675.00 | 3,703.10 | 3,674.80 | 3,703.10 | 00:00:00 | | 2004-10-05 | 511,701,800 | 3,706.80 | 3,709.50 | 3,699.30 | 3,705.00 | 00:00:00 | | 2004-10-06 | 596,306,400 | 3,708.10 | 3,726.80 | 3,708.10 | 3,709.00 | 00:00:00 | | 2004-10-07 | 678,097,400 | 3,709.50 | 3,722.00 | 3,702.90 | 3,710.50 | 00:00:00 | | 2004-10-08 | 623,328,400 | 3,708.50 | 3,708.60 | 3,691.90 | 3,696.00 | 00:00:00 | | 2004-10-11 | 644,324,000 | 3,698.40 | 3,715.30 | 3,698.40 | 3,714.60 | 00:00:00 | | 2004-10-12 | 651,299,400 | 3,712.60 | 3,729.90 | 3,712.40 | 3,727.10 | 00:00:00 | | 2004-10-13 | 713,636,200 | 3,723.70 | 3,734.00 | 3,720.60 | 3,734.00 | 00:00:00 | | 2004-10-14 | 874,661,000 | 3,723.50 | 3,723.80 | 3,715.60 | 3,719.90 | 00:00:00 | | 2004-10-15 | 1,077,465,800 | 3,719.40 | 3,731.90 | 3,717.90 | 3,730.40 | 00:00:00 | | 2004-10-18 | 1,013,081,000 | 3,730.30 | 3,730.30 | 3,716.50 | 3,721.20 | 00:00:00 | | 2004-10-19 | 756,516,400 | 3,720.50 | 3,729.00 | 3,718.70 | 3,728.00 | 00:00:00 | | 2004-10-20 | 789,852,000 | 3,722.60 | 3,727.30 | 3,710.90 | 3,710.90 | 00:00:00 | | 2004-10-21 | 784,173,200 | 3,712.30 | 3,717.90 | 3,705.30 | 3,715.70 | 00:00:00 | | 2004-10-22 | 668,597,000 | 3,720.70 | 3,726.90 | 3,717.60 | 3,720.70 | 00:00:00 | | 2004-10-25 | 654,392,800 | 3,720.60 | 3,720.60 | 3,688.30 | 3,694.40 | 00:00:00 | | 2004-10-26 | 897,406,200 | 3,696.10 | 3,726.10 | 3,696.10 | 3,718.20 | 00:00:00 | | 2004-10-27 | 812,415,000 | 3,721.30 | 3,757.90 | 3,721.30 | 3,753.70 | 00:00:00 | | 2004-10-28 | 887,583,000 | 3,757.30 | 3,787.60 | 3,757.10 | 3,784.00 | 00:00:00 | | 2004-10-29 | 942,266,800 | 3,775.10 | 3,786.30 | 3,772.20 | 3,786.30 | 00:00:00 | | 2004-11-01 | 457,932,800 | 3,788.20 | 3,797.40 | 3,783.70 | 3,797.40 | 00:00:00 | | 2004-11-02 | 402,598,600 | 3,799.90 | 3,808.80 | 3,795.50 | 3,805.60 | 00:00:00 | | 2004-11-03 | 901,857,600 | 3,802.90 | 3,839.20 | 3,802.80 | 3,839.20 | 00:00:00 | | 2004-11-04 | 644,601,400 | 3,838.70 | 3,864.00 | 3,836.00 | 3,849.80 | 00:00:00 | | 2004-11-05 | 829,651,000 | 3,850.20 | 3,866.70 | 3,849.80 | 3,854.50 | 00:00:00 | | 2004-11-08 | 497,229,600 | 3,849.60 | 3,860.50 | 3,830.20 | 3,832.90 | 00:00:00 | | 2004-11-09 | 627,685,400 | 3,834.30 | 3,851.30 | 3,833.50 | 3,846.50 | 00:00:00 | | 2004-11-10 | 639,402,000 | 3,846.30 | 3,857.70 | 3,842.90 | 3,857.70 | 00:00:00 | | 2004-11-11 | 650,870,400 | 3,862.80 | 3,876.80 | 3,862.40 | 3,873.60 | 00:00:00 | | 2004-11-12 | 646,162,400 | 3,875.20 | 3,877.10 | 3,865.40 | 3,872.60 | 00:00:00 | | 2004-11-15 | 485,187,200 | 3,873.50 | 3,892.40 | 3,873.50 | 3,890.90 | 00:00:00 | | 2004-11-16 | 621,261,200 | 3,890.30 | 3,891.50 | 3,873.60 | 3,879.90 | 00:00:00 | | 2004-11-17 | 591,815,400 | 3,877.70 | 3,892.20 | 3,875.90 | 3,889.90 | 00:00:00 | | 2004-11-18 | 747,820,000 | 3,890.40 | 3,902.00 | 3,890.40 | 3,893.40 | 00:00:00 | | 2004-11-19 | 530,897,600 | 3,891.90 | 3,892.00 | 3,881.50 | 3,887.30 | 00:00:00 | | 2004-11-22 | 543,739,000 | 3,885.10 | 3,885.10 | 3,841.60 | 3,846.80 | 00:00:00 | | 2004-11-23 | 672,071,000 | 3,852.50 | 3,878.90 | 3,852.50 | 3,878.90 | 00:00:00 | | 2004-11-24 | 666,652,600 | 3,879.80 | 3,900.60 | 3,878.80 | 3,894.70 | 00:00:00 | | 2004-11-25 | 659,502,000 | 3,898.30 | 3,917.20 | 3,897.90 | 3,914.80 | 00:00:00 | | 2004-11-26 | 632,332,000 | 3,917.30 | 3,928.20 | 3,906.20 | 3,922.90 | 00:00:00 | | 2004-11-29 | 473,673,200 | 3,922.00 | 3,943.00 | 3,922.00 | 3,938.10 | 00:00:00 | | 2004-11-30 | 628,190,600 | 3,938.50 | 3,953.30 | 3,935.30 | 3,942.80 | 00:00:00 | | 2004-12-01 | 770,036,800 | 3,943.50 | 3,946.40 | 3,914.30 | 3,914.30 | 00:00:00 | | 2004-12-02 | 585,022,800 | 3,920.00 | 3,960.00 | 3,920.00 | 3,955.10 | 00:00:00 | | 2004-12-03 | 525,555,400 | 3,950.00 | 3,960.10 | 3,946.20 | 3,951.40 | 00:00:00 | | 2004-12-06 | 432,569,000 | 3,951.30 | 3,972.40 | 3,951.20 | 3,959.90 | 00:00:00 | | 2004-12-07 | 590,320,600 | 3,958.30 | 3,970.00 | 3,939.40 | 3,939.70 | 00:00:00 | | 2004-12-08 | 687,869,200 | 3,936.60 | 3,936.60 | 3,903.70 | 3,909.80 | 00:00:00 | | 2004-12-09 | 569,147,400 | 3,907.70 | 3,920.90 | 3,889.30 | 3,898.90 | 00:00:00 | | 2004-12-10 | 725,930,800 | 3,899.00 | 3,923.50 | 3,899.00 | 3,911.40 | 00:00:00 | | 2004-12-13 | 464,286,600 | 3,911.20 | 3,929.80 | 3,911.20 | 3,919.50 | 00:00:00 | | 2004-12-14 | 540,237,200 | 3,925.60 | 3,939.30 | 3,925.50 | 3,936.80 | 00:00:00 | | 2004-12-15 | 456,235,600 | 3,938.60 | 3,964.30 | 3,938.00 | 3,953.00 | 00:00:00 | | 2004-12-16 | 699,063,600 | 3,957.40 | 3,986.40 | 3,957.20 | 3,982.30 | 00:00:00 | | 2004-12-17 | 629,378,600 | 3,981.70 | 4,002.70 | 3,974.70 | 3,995.30 | 00:00:00 | | 2004-12-20 | 423,844,400 | 3,996.10 | 3,998.80 | 3,987.30 | 3,998.40 | 00:00:00 | | 2004-12-21 | 436,399,400 | 4,002.20 | 4,023.00 | 4,001.10 | 4,018.30 | 00:00:00 | | 2004-12-22 | 485,596,200 | 4,020.70 | 4,043.70 | 4,020.70 | 4,037.40 | 00:00:00 | | 2004-12-23 | 404,565,000 | 4,036.30 | 4,036.90 | 4,022.00 | 4,029.40 | 00:00:00 | | 2004-12-24 | 516,749,800 | 4,031.30 | 4,049.30 | 4,030.50 | 4,049.30 | 00:00:00 | | 2004-12-27 | 516,749,800 | 4,031.30 | 4,049.30 | 4,030.50 | 4,049.30 | 00:00:00 | | 2004-12-28 | 516,749,800 | 4,031.30 | 4,049.30 | 4,030.50 | 4,049.30 | 00:00:00 | | 2004-12-29 | 174,622,600 | 4,048.30 | 4,048.40 | 4,038.70 | 4,044.00 | 00:00:00 | | 2004-12-30 | 160,438,600 | 4,044.30 | 4,057.10 | 4,043.90 | 4,057.00 | 00:00:00 | | 2004-12-31 | 159,295,400 | 4,055.40 | 4,056.30 | 4,048.50 | 4,053.10 | 00:00:00 | | 2005-01-04 | 245,286,000 | 4,051.10 | 4,062.30 | 4,048.60 | 4,060.70 | 00:00:00 | | 2005-01-05 | 414,356,600 | 4,060.60 | 4,060.60 | 4,030.60 | 4,043.40 | 00:00:00 | | 2005-01-06 | 452,616,400 | 4,041.50 | 4,042.50 | 4,030.30 | 4,033.30 | 00:00:00 | | 2005-01-07 | 406,344,200 | 4,036.90 | 4,068.40 | 4,036.90 | 4,062.80 | 00:00:00 | | 2005-01-10 | 464,202,400 | 4,063.00 | 4,076.00 | 4,057.90 | 4,071.70 | 00:00:00 | | 2005-01-11 | 510,558,600 | 4,073.00 | 4,083.50 | 4,070.30 | 4,070.30 | 00:00:00 | | 2005-01-12 | 463,617,400 | 4,071.50 | 4,073.20 | 4,058.70 | 4,068.30 | 00:00:00 | | 2005-01-13 | 542,309,400 | 4,071.60 | 4,086.50 | 4,067.00 | 4,069.10 | 00:00:00 | | 2005-01-14 | 501,165,000 | 4,067.00 | 4,068.40 | 4,056.00 | 4,062.90 | 00:00:00 | | 2005-01-17 | 500,894,200 | 4,064.20 | 4,084.00 | 4,064.20 | 4,079.00 | 00:00:00 | | 2005-01-18 | 567,539,400 | 4,083.40 | 4,094.80 | 4,057.70 | 4,065.50 | 00:00:00 | | 2005-01-19 | 617,826,400 | 4,069.60 | 4,081.80 | 4,043.00 | 4,055.70 | 00:00:00 | | 2005-01-20 | 504,458,400 | 4,049.90 | 4,049.90 | 4,031.30 | 4,038.50 | 00:00:00 | | 2005-01-21 | 419,230,200 | 4,037.90 | 4,048.40 | 4,036.70 | 4,046.40 | 00:00:00 | | 2005-01-24 | 467,250,400 | 4,046.20 | 4,054.60 | 4,044.40 | 4,047.60 | 00:00:00 | | 2005-01-25 | 548,450,600 | 4,052.90 | 4,069.70 | 4,052.20 | 4,056.40 | 00:00:00 | | 2005-01-27 | 579,123,000 | 4,062.00 | 4,106.00 | 4,061.50 | 4,101.20 | 00:00:00 | | 2005-01-28 | 803,387,800 | 4,103.30 | 4,114.30 | 4,096.40 | 4,096.40 | 00:00:00 | | 2005-01-31 | 532,522,800 | 4,096.60 | 4,109.00 | 4,094.60 | 4,106.70 | 00:00:00 | | 2005-02-01 | 543,535,800 | 4,112.00 | 4,130.20 | 4,112.00 | 4,127.20 | 00:00:00 | | 2005-02-02 | 722,175,200 | 4,136.20 | 4,146.30 | 4,135.20 | 4,141.20 | 00:00:00 | | 2005-02-03 | 727,974,000 | 4,143.40 | 4,153.70 | 4,141.90 | 4,146.30 | 00:00:00 | | 2005-02-04 | 652,793,200 | 4,143.40 | 4,159.70 | 4,137.70 | 4,156.20 | 00:00:00 | | 2005-02-07 | 517,638,600 | 4,159.50 | 4,188.80 | 4,159.50 | 4,182.90 | 00:00:00 | | 2005-02-08 | 624,117,600 | 4,183.70 | 4,183.90 | 4,163.80 | 4,172.30 | 00:00:00 | | 2005-02-09 | 582,456,800 | 4,172.60 | 4,180.20 | 4,158.10 | 4,163.20 | 00:00:00 | | 2005-02-10 | 565,856,600 | 4,162.40 | 4,164.20 | 4,148.10 | 4,160.00 | 00:00:00 | | 2005-02-11 | 531,677,800 | 4,162.40 | 4,169.90 | 4,158.00 | 4,160.80 | 00:00:00 | | 2005-02-14 | 784,032,600 | 4,165.80 | 4,177.80 | 4,136.00 | 4,143.00 | 00:00:00 | | 2005-02-15 | 581,859,200 | 4,142.80 | 4,150.30 | 4,132.70 | 4,136.30 | 00:00:00 | | 2005-02-16 | 603,488,800 | 4,146.20 | 4,158.80 | 4,137.90 | 4,142.80 | 00:00:00 | | 2005-02-17 | 577,841,600 | 4,147.80 | 4,160.10 | 4,141.00 | 4,155.00 | 00:00:00 | | 2005-02-18 | 553,882,000 | 4,152.90 | 4,156.40 | 4,141.70 | 4,151.80 | 00:00:00 | | 2005-02-21 | 461,054,800 | 4,156.60 | 4,158.60 | 4,152.80 | 4,153.60 | 00:00:00 | | 2005-02-22 | 570,898,800 | 4,155.30 | 4,159.50 | 4,134.00 | 4,138.40 | 00:00:00 | | 2005-02-23 | 663,886,800 | 4,136.10 | 4,136.10 | 4,101.60 | 4,103.30 | 00:00:00 | | 2005-02-24 | 662,382,200 | 4,103.20 | 4,120.60 | 4,086.70 | 4,086.70 | 00:00:00 | | 2005-02-25 | 804,740,400 | 4,092.60 | 4,121.30 | 4,091.90 | 4,116.40 | 00:00:00 | | 2005-02-28 | 594,472,600 | 4,118.80 | 4,159.20 | 4,118.80 | 4,156.50 | 00:00:00 | | 2005-03-01 | 729,209,200 | 4,156.90 | 4,164.40 | 4,140.10 | 4,164.30 | 00:00:00 | | 2005-03-02 | 627,221,400 | 4,158.90 | 4,180.60 | 4,158.60 | 4,172.20 | 00:00:00 | | 2005-03-03 | 580,477,200 | 4,170.90 | 4,197.80 | 4,165.60 | 4,185.80 | 00:00:00 | | 2005-03-04 | 503,470,800 | 4,186.00 | 4,209.80 | 4,186.00 | 4,201.90 | 00:00:00 | | 2005-03-07 | 431,017,600 | 4,207.50 | 4,227.20 | 4,207.40 | 4,218.60 | 00:00:00 | | 2005-03-08 | 569,777,400 | 4,213.30 | 4,225.70 | 4,213.20 | 4,223.30 | 00:00:00 | | 2005-03-09 | 741,576,800 | 4,224.50 | 4,234.90 | 4,216.00 | 4,223.00 | 00:00:00 | | 2005-03-10 | 639,255,000 | 4,217.20 | 4,218.20 | 4,195.80 | 4,199.20 | 00:00:00 | | 2005-03-11 | 654,882,400 | 4,199.10 | 4,199.10 | 4,183.80 | 4,192.50 | 00:00:00 | | 2005-03-14 | 450,716,800 | 4,192.40 | 4,220.00 | 4,184.80 | 4,218.60 | 00:00:00 | | 2005-03-15 | 542,015,200 | 4,218.80 | 4,230.40 | 4,210.40 | 4,210.90 | 00:00:00 | | 2005-03-16 | 702,043,000 | 4,209.60 | 4,237.30 | 4,209.60 | 4,229.90 | 00:00:00 | | 2005-03-17 | 686,323,400 | 4,230.00 | 4,232.90 | 4,209.70 | 4,217.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
