|
 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 | | 2005-03-17 | 686,323,400 | 4,230.00 | 4,232.90 | 4,209.70 | 4,217.30 | 00:00:00 | | 2005-03-18 | 643,157,200 | 4,222.80 | 4,242.30 | 4,222.50 | 4,236.80 | 00:00:00 | | 2005-03-21 | 466,926,200 | 4,238.00 | 4,255.80 | 4,238.00 | 4,255.80 | 00:00:00 | | 2005-03-22 | 635,035,000 | 4,255.70 | 4,255.70 | 4,224.30 | 4,225.50 | 00:00:00 | | 2005-03-23 | 632,125,200 | 4,219.20 | 4,219.20 | 4,164.60 | 4,164.60 | 00:00:00 | | 2005-03-24 | 745,012,600 | 4,158.00 | 4,162.60 | 4,120.90 | 4,131.60 | 00:00:00 | | 2005-03-29 | 552,575,800 | 4,129.70 | 4,144.20 | 4,086.40 | 4,091.90 | 00:00:00 | | 2005-03-30 | 677,539,800 | 4,082.70 | 4,095.00 | 4,051.50 | 4,083.60 | 00:00:00 | | 2005-03-31 | 632,927,200 | 4,089.40 | 4,114.10 | 4,089.40 | 4,100.60 | 00:00:00 | | 2005-04-01 | 566,046,200 | 4,108.00 | 4,129.00 | 4,107.40 | 4,126.40 | 00:00:00 | | 2005-04-04 | 457,262,400 | 4,126.80 | 4,126.90 | 4,103.00 | 4,109.20 | 00:00:00 | | 2005-04-05 | 591,562,600 | 4,109.70 | 4,117.20 | 4,101.60 | 4,117.20 | 00:00:00 | | 2005-04-06 | 582,294,600 | 4,118.20 | 4,138.40 | 4,098.50 | 4,106.20 | 00:00:00 | | 2005-04-07 | 507,515,200 | 4,109.90 | 4,119.50 | 4,103.00 | 4,112.40 | 00:00:00 | | 2005-04-08 | 494,671,000 | 4,120.20 | 4,148.50 | 4,120.20 | 4,148.50 | 00:00:00 | | 2005-04-11 | 360,786,000 | 4,144.70 | 4,144.70 | 4,112.00 | 4,115.80 | 00:00:00 | | 2005-04-12 | 483,109,400 | 4,113.80 | 4,123.40 | 4,111.60 | 4,123.40 | 00:00:00 | | 2005-04-13 | 598,538,600 | 4,124.00 | 4,139.30 | 4,110.00 | 4,115.00 | 00:00:00 | | 2005-04-14 | 607,271,000 | 4,111.50 | 4,111.50 | 4,060.20 | 4,063.30 | 00:00:00 | | 2005-04-15 | 780,514,000 | 4,050.50 | 4,050.50 | 3,989.90 | 3,993.40 | 00:00:00 | | 2005-04-18 | 615,494,000 | 3,980.90 | 3,980.90 | 3,935.30 | 3,936.50 | 00:00:00 | | 2005-04-19 | 598,253,400 | 3,944.10 | 3,996.40 | 3,944.10 | 3,996.40 | 00:00:00 | | 2005-04-20 | 709,521,600 | 4,003.90 | 4,032.10 | 3,993.30 | 4,001.90 | 00:00:00 | | 2005-04-21 | 565,770,200 | 3,993.80 | 3,993.90 | 3,966.30 | 3,988.60 | 00:00:00 | | 2005-04-22 | 601,710,000 | 3,996.00 | 4,023.50 | 3,996.00 | 4,009.60 | 00:00:00 | | 2005-04-26 | 522,228,200 | 4,011.10 | 4,020.90 | 3,988.60 | 3,999.10 | 00:00:00 | | 2005-04-27 | 490,895,400 | 3,990.20 | 3,992.70 | 3,968.80 | 3,987.50 | 00:00:00 | | 2005-04-28 | 541,112,000 | 3,979.90 | 3,982.80 | 3,967.40 | 3,975.30 | 00:00:00 | | 2005-04-29 | 767,976,800 | 3,966.10 | 3,966.10 | 3,930.40 | 3,943.10 | 00:00:00 | | 2005-05-02 | 386,861,200 | 3,949.90 | 3,973.10 | 3,949.60 | 3,969.20 | 00:00:00 | | 2005-05-03 | 486,142,600 | 3,972.90 | 3,987.60 | 3,931.80 | 3,943.60 | 00:00:00 | | 2005-05-04 | 637,338,400 | 3,945.70 | 3,945.70 | 3,894.40 | 3,905.50 | 00:00:00 | | 2005-05-05 | 648,221,200 | 3,912.30 | 3,921.80 | 3,886.00 | 3,915.00 | 00:00:00 | | 2005-05-06 | 510,546,000 | 3,915.70 | 3,942.70 | 3,912.10 | 3,939.80 | 00:00:00 | | 2005-05-09 | 467,820,600 | 3,942.50 | 3,965.50 | 3,934.40 | 3,956.80 | 00:00:00 | | 2005-05-10 | 639,842,000 | 3,956.60 | 3,973.90 | 3,936.70 | 3,949.10 | 00:00:00 | | 2005-05-11 | 472,350,400 | 3,944.50 | 3,959.90 | 3,935.10 | 3,958.60 | 00:00:00 | | 2005-05-12 | 594,847,000 | 3,957.80 | 3,979.20 | 3,955.50 | 3,979.20 | 00:00:00 | | 2005-05-13 | 517,373,800 | 3,970.30 | 3,970.40 | 3,945.90 | 3,965.50 | 00:00:00 | | 2005-05-16 | 438,578,400 | 3,956.60 | 3,956.60 | 3,918.70 | 3,923.80 | 00:00:00 | | 2005-05-17 | 532,024,400 | 3,928.60 | 3,940.70 | 3,902.20 | 3,911.70 | 00:00:00 | | 2005-05-18 | 533,124,400 | 3,917.00 | 3,951.00 | 3,917.00 | 3,940.50 | 00:00:00 | | 2005-05-19 | 600,576,800 | 3,951.00 | 3,993.70 | 3,950.40 | 3,993.70 | 00:00:00 | | 2005-05-20 | 540,147,000 | 3,993.90 | 4,004.80 | 3,990.80 | 3,990.80 | 00:00:00 | | 2005-05-23 | 467,709,400 | 3,991.40 | 4,024.90 | 3,990.70 | 4,024.30 | 00:00:00 | | 2005-05-24 | 642,238,600 | 4,026.70 | 4,055.50 | 4,024.10 | 4,054.30 | 00:00:00 | | 2005-05-25 | 518,747,800 | 4,057.00 | 4,068.50 | 4,047.00 | 4,047.30 | 00:00:00 | | 2005-05-26 | 520,969,200 | 4,044.10 | 4,050.40 | 4,033.10 | 4,050.40 | 00:00:00 | | 2005-05-27 | 629,985,400 | 4,050.10 | 4,076.50 | 4,050.10 | 4,073.90 | 00:00:00 | | 2005-05-30 | 422,585,000 | 4,074.00 | 4,090.40 | 4,074.00 | 4,089.50 | 00:00:00 | | 2005-05-31 | 924,134,000 | 4,089.00 | 4,098.80 | 4,070.40 | 4,070.40 | 00:00:00 | | 2005-06-01 | 698,579,600 | 4,069.40 | 4,105.50 | 4,061.40 | 4,103.70 | 00:00:00 | | 2005-06-02 | 629,817,800 | 4,112.20 | 4,148.30 | 4,112.00 | 4,136.40 | 00:00:00 | | 2005-06-03 | 616,073,200 | 4,138.10 | 4,149.30 | 4,127.80 | 4,149.30 | 00:00:00 | | 2005-06-06 | 525,802,400 | 4,147.20 | 4,161.30 | 4,136.70 | 4,154.60 | 00:00:00 | | 2005-06-07 | 549,618,600 | 4,153.60 | 4,161.90 | 4,152.10 | 4,160.10 | 00:00:00 | | 2005-06-08 | 554,317,400 | 4,158.30 | 4,181.90 | 4,147.70 | 4,173.30 | 00:00:00 | | 2005-06-09 | 509,466,800 | 4,170.60 | 4,185.00 | 4,163.30 | 4,168.90 | 00:00:00 | | 2005-06-10 | 448,622,600 | 4,168.10 | 4,180.40 | 4,168.10 | 4,180.00 | 00:00:00 | | 2005-06-14 | 547,855,600 | 4,180.20 | 4,196.30 | 4,180.20 | 4,189.60 | 00:00:00 | | 2005-06-15 | 595,606,800 | 4,189.70 | 4,203.80 | 4,184.70 | 4,203.80 | 00:00:00 | | 2005-06-16 | 820,965,400 | 4,211.50 | 4,240.90 | 4,208.30 | 4,221.30 | 00:00:00 | | 2005-06-17 | 722,011,600 | 4,230.10 | 4,267.30 | 4,228.90 | 4,267.30 | 00:00:00 | | 2005-06-20 | 546,691,800 | 4,268.90 | 4,275.60 | 4,256.00 | 4,262.30 | 00:00:00 | | 2005-06-21 | 621,583,200 | 4,262.20 | 4,270.10 | 4,251.40 | 4,255.30 | 00:00:00 | | 2005-06-22 | 630,232,400 | 4,252.50 | 4,252.50 | 4,227.40 | 4,232.10 | 00:00:00 | | 2005-06-23 | 663,943,000 | 4,230.10 | 4,245.80 | 4,221.40 | 4,225.60 | 00:00:00 | | 2005-06-24 | 754,948,000 | 4,218.00 | 4,218.00 | 4,184.30 | 4,203.80 | 00:00:00 | | 2005-06-27 | 605,662,800 | 4,203.70 | 4,203.70 | 4,183.70 | 4,191.20 | 00:00:00 | | 2005-06-28 | 651,038,600 | 4,191.10 | 4,224.90 | 4,191.10 | 4,222.00 | 00:00:00 | | 2005-06-29 | 650,058,400 | 4,226.50 | 4,243.60 | 4,208.20 | 4,216.60 | 00:00:00 | | 2005-06-30 | 0 | 4,216.00 | 4,238.10 | 4,209.00 | 4,229.90 | 00:00:00 | | 2005-07-01 | 566,181,000 | 4,225.90 | 4,229.10 | 4,200.90 | 4,224.10 | 00:00:00 | | 2005-07-04 | 382,182,000 | 4,226.70 | 4,244.10 | 4,226.50 | 4,234.70 | 00:00:00 | | 2005-07-05 | 505,958,200 | 4,237.70 | 4,257.20 | 4,237.70 | 4,253.60 | 00:00:00 | | 2005-07-06 | 524,211,800 | 4,257.20 | 4,269.50 | 4,234.10 | 4,234.10 | 00:00:00 | | 2005-07-07 | 610,229,600 | 4,238.00 | 4,238.10 | 4,196.30 | 4,197.60 | 00:00:00 | | 2005-07-08 | 416,782,200 | 4,193.80 | 4,206.60 | 4,179.80 | 4,193.80 | 00:00:00 | | 2005-07-11 | 356,448,000 | 4,200.10 | 4,230.00 | 4,200.10 | 4,226.60 | 00:00:00 | | 2005-07-12 | 492,277,000 | 4,229.40 | 4,235.40 | 4,223.80 | 4,225.10 | 00:00:00 | | 2005-07-13 | 770,836,200 | 4,228.20 | 4,240.70 | 4,227.50 | 4,240.20 | 00:00:00 | | 2005-07-14 | 483,636,400 | 4,242.80 | 4,258.90 | 4,241.50 | 4,257.70 | 00:00:00 | | 2005-07-15 | 405,700,400 | 4,256.30 | 4,263.70 | 4,254.20 | 4,254.20 | 00:00:00 | | 2005-07-18 | 392,373,800 | 4,251.40 | 4,271.20 | 4,247.90 | 4,259.90 | 00:00:00 | | 2005-07-19 | 593,261,200 | 4,255.10 | 4,255.10 | 4,235.90 | 4,239.80 | 00:00:00 | | 2005-07-20 | 522,197,400 | 4,241.90 | 4,269.90 | 4,241.60 | 4,263.30 | 00:00:00 | | 2005-07-21 | 738,950,000 | 4,272.40 | 4,309.80 | 4,272.40 | 4,302.70 | 00:00:00 | | 2005-07-22 | 715,104,200 | 4,300.80 | 4,325.10 | 4,294.70 | 4,324.20 | 00:00:00 | | 2005-07-25 | 723,161,600 | 4,324.50 | 4,348.10 | 4,324.50 | 4,335.60 | 00:00:00 | | 2005-07-26 | 637,775,800 | 4,332.60 | 4,346.60 | 4,326.10 | 4,338.10 | 00:00:00 | | 2005-07-27 | 609,272,400 | 4,337.50 | 4,350.00 | 4,337.50 | 4,347.60 | 00:00:00 | | 2005-07-28 | 662,526,600 | 4,352.00 | 4,357.40 | 4,326.70 | 4,329.10 | 00:00:00 | | 2005-07-29 | 718,397,000 | 4,335.30 | 4,351.20 | 4,334.90 | 4,346.70 | 00:00:00 | | 2005-08-01 | 333,785,800 | 4,346.80 | 4,351.10 | 4,333.20 | 4,337.60 | 00:00:00 | | 2005-08-02 | 726,292,000 | 4,336.80 | 4,348.30 | 4,325.10 | 4,343.40 | 00:00:00 | | 2005-08-03 | 743,015,200 | 4,348.90 | 4,354.10 | 4,325.90 | 4,326.30 | 00:00:00 | | 2005-08-04 | 652,533,600 | 4,334.90 | 4,347.60 | 4,326.60 | 4,328.50 | 00:00:00 | | 2005-08-05 | 565,298,200 | 4,327.70 | 4,336.00 | 4,317.30 | 4,333.10 | 00:00:00 | | 2005-08-08 | 483,098,600 | 4,334.60 | 4,369.60 | 4,330.40 | 4,365.20 | 00:00:00 | | 2005-08-09 | 519,533,400 | 4,371.10 | 4,377.10 | 4,358.30 | 4,374.50 | 00:00:00 | | 2005-08-10 | 640,163,200 | 4,377.80 | 4,384.80 | 4,366.70 | 4,384.80 | 00:00:00 | | 2005-08-11 | 768,895,600 | 4,387.20 | 4,425.30 | 4,386.50 | 4,423.90 | 00:00:00 | | 2005-08-12 | 753,680,200 | 4,429.40 | 4,435.20 | 4,418.00 | 4,431.90 | 00:00:00 | | 2005-08-15 | 519,589,800 | 4,430.50 | 4,440.30 | 4,417.40 | 4,425.50 | 00:00:00 | | 2005-08-16 | 547,590,400 | 4,426.10 | 4,449.50 | 4,425.50 | 4,446.30 | 00:00:00 | | 2005-08-17 | 635,655,400 | 4,439.70 | 4,442.60 | 4,425.60 | 4,429.80 | 00:00:00 | | 2005-08-18 | 632,579,600 | 4,430.20 | 4,430.20 | 4,401.90 | 4,410.20 | 00:00:00 | | 2005-08-19 | 589,564,400 | 4,410.10 | 4,429.90 | 4,407.90 | 4,429.90 | 00:00:00 | | 2005-08-22 | 653,155,200 | 4,435.90 | 4,462.70 | 4,435.00 | 4,462.70 | 00:00:00 | | 2005-08-23 | 617,267,400 | 4,464.80 | 4,465.90 | 4,449.80 | 4,451.60 | 00:00:00 | | 2005-08-24 | 629,497,600 | 4,447.00 | 4,447.00 | 4,406.60 | 4,417.00 | 00:00:00 | | 2005-08-25 | 850,156,000 | 4,405.70 | 4,406.00 | 4,385.90 | 4,393.60 | 00:00:00 | | 2005-08-26 | 851,477,000 | 4,401.10 | 4,422.90 | 4,400.90 | 4,419.10 | 00:00:00 | | 2005-08-29 | 572,929,000 | 4,409.00 | 4,409.90 | 4,363.80 | 4,368.50 | 00:00:00 | | 2005-08-30 | 481,027,800 | 4,369.00 | 4,409.00 | 4,369.00 | 4,407.40 | 00:00:00 | | 2005-08-31 | 624,791,400 | 4,407.60 | 4,413.50 | 4,386.50 | 4,413.50 | 00:00:00 | | 2005-09-01 | 611,321,600 | 4,419.70 | 4,460.10 | 4,419.70 | 4,460.10 | 00:00:00 | | 2005-09-02 | 629,555,200 | 4,464.10 | 4,476.30 | 4,435.90 | 4,435.90 | 00:00:00 | | 2005-09-05 | 627,552,000 | 4,435.40 | 4,435.70 | 4,405.90 | 4,417.20 | 00:00:00 | | 2005-09-06 | 605,825,400 | 4,415.70 | 4,436.30 | 4,415.70 | 4,422.30 | 00:00:00 | | 2005-09-07 | 724,839,400 | 4,428.60 | 4,456.60 | 4,428.60 | 4,456.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
