|
 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 | | 2005-09-07 | 724,839,400 | 4,428.60 | 4,456.60 | 4,428.60 | 4,456.30 | 00:00:00 | | 2005-09-08 | 622,008,800 | 4,457.10 | 4,466.20 | 4,438.90 | 4,439.80 | 00:00:00 | | 2005-09-09 | 463,357,600 | 4,436.60 | 4,436.60 | 4,409.50 | 4,432.70 | 00:00:00 | | 2005-09-12 | 470,337,200 | 4,438.10 | 4,446.00 | 4,431.40 | 4,437.50 | 00:00:00 | | 2005-09-13 | 532,852,400 | 4,439.00 | 4,460.50 | 4,431.80 | 4,456.30 | 00:00:00 | | 2005-09-14 | 677,384,800 | 4,454.60 | 4,479.30 | 4,447.50 | 4,473.60 | 00:00:00 | | 2005-09-15 | 917,992,800 | 4,469.70 | 4,480.30 | 4,460.20 | 4,466.40 | 00:00:00 | | 2005-09-16 | 694,516,400 | 4,472.80 | 4,508.40 | 4,472.60 | 4,499.40 | 00:00:00 | | 2005-09-19 | 437,210,200 | 4,501.00 | 4,522.10 | 4,499.60 | 4,499.60 | 00:00:00 | | 2005-09-20 | 592,811,400 | 4,501.00 | 4,530.40 | 4,500.40 | 4,527.20 | 00:00:00 | | 2005-09-21 | 699,650,400 | 4,521.50 | 4,522.90 | 4,500.90 | 4,501.80 | 00:00:00 | | 2005-09-22 | 672,034,200 | 4,503.50 | 4,511.60 | 4,488.90 | 4,511.50 | 00:00:00 | | 2005-09-23 | 544,417,600 | 4,509.60 | 4,527.60 | 4,500.50 | 4,514.00 | 00:00:00 | | 2005-09-26 | 690,877,800 | 4,517.20 | 4,565.30 | 4,517.00 | 4,565.30 | 00:00:00 | | 2005-09-27 | 905,511,800 | 4,569.30 | 4,596.70 | 4,566.40 | 4,576.70 | 00:00:00 | | 2005-09-28 | 707,652,400 | 4,576.20 | 4,585.00 | 4,561.80 | 4,575.20 | 00:00:00 | | 2005-09-29 | 641,987,200 | 4,585.00 | 4,622.00 | 4,585.00 | 4,617.40 | 00:00:00 | | 2005-09-30 | 718,246,600 | 4,618.80 | 4,625.30 | 4,592.60 | 4,592.60 | 00:00:00 | | 2005-10-03 | 276,039,000 | 4,593.60 | 4,599.50 | 4,577.40 | 4,593.20 | 00:00:00 | | 2005-10-04 | 523,580,000 | 4,590.00 | 4,601.50 | 4,581.00 | 4,591.50 | 00:00:00 | | 2005-10-05 | 720,515,400 | 4,590.70 | 4,590.70 | 4,496.80 | 4,496.80 | 00:00:00 | | 2005-10-06 | 665,966,400 | 4,478.20 | 4,478.20 | 4,401.10 | 4,401.80 | 00:00:00 | | 2005-10-07 | 626,633,600 | 4,403.90 | 4,431.20 | 4,382.70 | 4,400.10 | 00:00:00 | | 2005-10-10 | 502,714,400 | 4,406.30 | 4,437.80 | 4,406.30 | 4,427.90 | 00:00:00 | | 2005-10-11 | 548,580,400 | 4,426.90 | 4,427.50 | 4,379.00 | 4,392.30 | 00:00:00 | | 2005-10-12 | 556,560,800 | 4,399.60 | 4,433.50 | 4,399.00 | 4,429.40 | 00:00:00 | | 2005-10-13 | 619,887,200 | 4,417.60 | 4,418.40 | 4,367.50 | 4,394.90 | 00:00:00 | | 2005-10-14 | 579,580,200 | 4,390.30 | 4,395.10 | 4,359.70 | 4,371.30 | 00:00:00 | | 2005-10-17 | 502,638,000 | 4,382.10 | 4,412.60 | 4,382.10 | 4,389.90 | 00:00:00 | | 2005-10-18 | 664,988,000 | 4,398.80 | 4,425.20 | 4,398.80 | 4,422.50 | 00:00:00 | | 2005-10-19 | 643,906,000 | 4,409.50 | 4,410.70 | 4,345.90 | 4,345.90 | 00:00:00 | | 2005-10-20 | 554,460,600 | 4,354.80 | 4,384.60 | 4,334.20 | 4,345.10 | 00:00:00 | | 2005-10-21 | 545,120,600 | 4,330.60 | 4,334.60 | 4,277.00 | 4,325.20 | 00:00:00 | | 2005-10-24 | 586,134,400 | 4,322.60 | 4,325.50 | 4,300.70 | 4,317.30 | 00:00:00 | | 2005-10-25 | 689,587,800 | 4,331.80 | 4,372.60 | 4,331.60 | 4,350.80 | 00:00:00 | | 2005-10-26 | 587,230,000 | 4,353.00 | 4,400.60 | 4,352.60 | 4,400.60 | 00:00:00 | | 2005-10-27 | 632,486,600 | 4,399.50 | 4,407.70 | 4,382.30 | 4,389.20 | 00:00:00 | | 2005-10-28 | 622,117,600 | 4,386.70 | 4,386.70 | 4,340.50 | 4,340.50 | 00:00:00 | | 2005-10-31 | 453,404,400 | 4,354.90 | 4,412.70 | 4,354.90 | 4,412.70 | 00:00:00 | | 2005-11-01 | 313,271,200 | 4,416.60 | 4,429.30 | 4,413.30 | 4,425.00 | 00:00:00 | | 2005-11-02 | 598,321,600 | 4,425.90 | 4,430.80 | 4,395.10 | 4,408.80 | 00:00:00 | | 2005-11-03 | 607,394,200 | 4,418.90 | 4,467.40 | 4,418.90 | 4,460.90 | 00:00:00 | | 2005-11-04 | 509,535,800 | 4,461.60 | 4,480.20 | 4,453.50 | 4,468.30 | 00:00:00 | | 2005-11-07 | 450,188,400 | 4,463.20 | 4,466.60 | 4,447.40 | 4,460.80 | 00:00:00 | | 2005-11-08 | 552,630,000 | 4,459.70 | 4,501.20 | 4,459.30 | 4,501.20 | 00:00:00 | | 2005-11-09 | 533,338,000 | 4,495.70 | 4,496.40 | 4,465.30 | 4,476.30 | 00:00:00 | | 2005-11-10 | 576,715,600 | 4,477.20 | 4,493.40 | 4,470.20 | 4,492.30 | 00:00:00 | | 2005-11-11 | 715,949,400 | 4,495.60 | 4,526.80 | 4,495.60 | 4,516.80 | 00:00:00 | | 2005-11-14 | 604,698,000 | 4,524.60 | 4,553.60 | 4,524.50 | 4,547.90 | 00:00:00 | | 2005-11-15 | 691,200,000 | 4,546.00 | 4,553.60 | 4,539.20 | 4,544.90 | 00:00:00 | | 2005-11-16 | 657,133,800 | 4,543.00 | 4,564.20 | 4,537.70 | 4,560.20 | 00:00:00 | | 2005-11-17 | 481,489,800 | 4,559.80 | 4,584.90 | 4,559.10 | 4,570.10 | 00:00:00 | | 2005-11-18 | 564,672,000 | 4,577.70 | 4,610.60 | 4,577.70 | 4,610.60 | 00:00:00 | | 2005-11-21 | 446,993,400 | 4,608.30 | 4,613.90 | 4,598.20 | 4,598.20 | 00:00:00 | | 2005-11-22 | 724,162,400 | 4,603.60 | 4,621.90 | 4,568.20 | 4,569.50 | 00:00:00 | | 2005-11-23 | 589,924,200 | 4,571.80 | 4,589.80 | 4,560.80 | 4,562.40 | 00:00:00 | | 2005-11-24 | 846,268,200 | 4,565.70 | 4,598.50 | 4,565.70 | 4,594.90 | 00:00:00 | | 2005-11-25 | 618,597,400 | 4,595.40 | 4,606.80 | 4,589.30 | 4,592.50 | 00:00:00 | | 2005-11-28 | 474,476,400 | 4,596.10 | 4,610.20 | 4,590.50 | 4,610.20 | 00:00:00 | | 2005-11-29 | 553,083,400 | 4,601.40 | 4,601.70 | 4,570.10 | 4,585.30 | 00:00:00 | | 2005-11-30 | 857,056,400 | 4,587.90 | 4,621.60 | 4,583.50 | 4,583.60 | 00:00:00 | | 2005-12-01 | 1,035,850,600 | 4,575.50 | 4,575.50 | 4,529.90 | 4,532.30 | 00:00:00 | | 2005-12-02 | 702,885,800 | 4,549.60 | 4,589.30 | 4,549.60 | 4,573.80 | 00:00:00 | | 2005-12-05 | 417,092,000 | 4,578.00 | 4,582.30 | 4,563.10 | 4,576.80 | 00:00:00 | | 2005-12-06 | 514,444,600 | 4,574.30 | 4,587.10 | 4,556.10 | 4,568.70 | 00:00:00 | | 2005-12-07 | 589,420,200 | 4,571.80 | 4,583.50 | 4,570.70 | 4,576.30 | 00:00:00 | | 2005-12-08 | 681,187,200 | 4,572.30 | 4,573.70 | 4,531.60 | 4,531.60 | 00:00:00 | | 2005-12-09 | 477,145,600 | 4,529.00 | 4,541.50 | 4,506.30 | 4,534.80 | 00:00:00 | | 2005-12-12 | 453,277,800 | 4,537.10 | 4,579.60 | 4,537.10 | 4,562.20 | 00:00:00 | | 2005-12-13 | 442,861,400 | 4,561.00 | 4,561.00 | 4,538.70 | 4,538.70 | 00:00:00 | | 2005-12-14 | 554,484,000 | 4,541.80 | 4,571.90 | 4,541.80 | 4,567.30 | 00:00:00 | | 2005-12-15 | 1,374,923,400 | 4,569.70 | 4,592.10 | 4,561.20 | 4,575.40 | 00:00:00 | | 2005-12-16 | 441,449,200 | 4,575.80 | 4,590.90 | 4,554.90 | 4,590.90 | 00:00:00 | | 2005-12-19 | 440,251,200 | 4,593.00 | 4,621.70 | 4,593.00 | 4,600.80 | 00:00:00 | | 2005-12-20 | 462,029,600 | 4,603.00 | 4,620.10 | 4,583.90 | 4,616.70 | 00:00:00 | | 2005-12-21 | 506,967,400 | 4,616.80 | 4,660.60 | 4,616.80 | 4,659.90 | 00:00:00 | | 2005-12-22 | 432,021,800 | 4,661.80 | 4,669.80 | 4,646.80 | 4,652.00 | 00:00:00 | | 2005-12-23 | 490,375,200 | 4,653.50 | 4,675.00 | 4,653.50 | 4,670.80 | 00:00:00 | | 2005-12-28 | 244,899,800 | 4,669.00 | 4,700.60 | 4,666.60 | 4,697.30 | 00:00:00 | | 2005-12-29 | 282,434,200 | 4,702.50 | 4,715.50 | 4,700.20 | 4,715.20 | 00:00:00 | | 2005-12-30 | 234,145,000 | 4,717.10 | 4,718.30 | 4,694.60 | 4,708.80 | 00:00:00 | | 2006-01-03 | 248,734,400 | 4,707.80 | 4,726.70 | 4,698.20 | 4,721.10 | 00:00:00 | | 2006-01-04 | 474,798,600 | 4,730.80 | 4,767.70 | 4,730.80 | 4,765.10 | 00:00:00 | | 2006-01-05 | 469,821,800 | 4,765.30 | 4,773.30 | 4,751.80 | 4,757.90 | 00:00:00 | | 2006-01-06 | 374,737,800 | 4,758.20 | 4,758.20 | 4,730.80 | 4,736.40 | 00:00:00 | | 2006-01-09 | 477,691,000 | 4,747.70 | 4,778.70 | 4,747.50 | 4,775.80 | 00:00:00 | | 2006-01-10 | 565,482,800 | 4,774.90 | 4,781.90 | 4,751.30 | 4,761.70 | 00:00:00 | | 2006-01-11 | 577,715,400 | 4,760.30 | 4,791.20 | 4,759.70 | 4,781.10 | 00:00:00 | | 2006-01-12 | 571,640,200 | 4,785.20 | 4,800.70 | 4,772.80 | 4,781.70 | 00:00:00 | | 2006-01-13 | 458,929,400 | 4,778.70 | 4,785.80 | 4,766.50 | 4,784.30 | 00:00:00 | | 2006-01-16 | 461,096,400 | 4,787.70 | 4,805.60 | 4,779.30 | 4,785.90 | 00:00:00 | | 2006-01-17 | 590,740,000 | 4,788.40 | 4,818.10 | 4,787.70 | 4,817.30 | 00:00:00 | | 2006-01-18 | 726,250,400 | 4,820.00 | 4,820.00 | 4,739.70 | 4,739.80 | 00:00:00 | | 2006-01-19 | 626,178,600 | 4,743.00 | 4,790.90 | 4,731.00 | 4,790.90 | 00:00:00 | | 2006-01-20 | 661,237,600 | 4,800.70 | 4,814.30 | 4,797.30 | 4,806.10 | 00:00:00 | | 2006-01-23 | 527,457,200 | 4,800.70 | 4,800.70 | 4,728.60 | 4,766.60 | 00:00:00 | | 2006-01-24 | 603,978,600 | 4,768.60 | 4,782.30 | 4,760.60 | 4,779.80 | 00:00:00 | | 2006-01-25 | 700,522,400 | 4,783.80 | 4,819.80 | 4,780.30 | 4,812.00 | 00:00:00 | | 2006-01-27 | 591,033,600 | 4,828.90 | 4,870.30 | 4,828.20 | 4,867.30 | 00:00:00 | | 2006-01-30 | 621,714,800 | 4,868.80 | 4,896.30 | 4,868.80 | 4,892.20 | 00:00:00 | | 2006-01-31 | 664,480,400 | 4,893.70 | 4,912.80 | 4,877.20 | 4,880.20 | 00:00:00 | | 2006-02-01 | 620,197,200 | 4,887.00 | 4,904.20 | 4,886.00 | 4,903.90 | 00:00:00 | | 2006-02-02 | 726,205,600 | 4,909.80 | 4,926.80 | 4,855.40 | 4,855.40 | 00:00:00 | | 2006-02-03 | 575,185,400 | 4,851.90 | 4,855.10 | 4,797.70 | 4,832.10 | 00:00:00 | | 2006-02-06 | 497,285,800 | 4,827.10 | 4,859.80 | 4,814.40 | 4,859.80 | 00:00:00 | | 2006-02-07 | 586,634,000 | 4,862.80 | 4,867.70 | 4,837.60 | 4,850.30 | 00:00:00 | | 2006-02-08 | 730,761,600 | 4,845.40 | 4,845.40 | 4,771.40 | 4,777.00 | 00:00:00 | | 2006-02-09 | 630,537,400 | 4,784.60 | 4,820.20 | 4,784.30 | 4,820.20 | 00:00:00 | | 2006-02-10 | 580,167,400 | 4,827.60 | 4,854.90 | 4,815.60 | 4,817.70 | 00:00:00 | | 2006-02-13 | 528,942,800 | 4,804.00 | 4,805.70 | 4,760.30 | 4,765.10 | 00:00:00 | | 2006-02-14 | 702,053,000 | 4,766.60 | 4,808.20 | 4,763.20 | 4,808.20 | 00:00:00 | | 2006-02-15 | 584,118,200 | 4,825.90 | 4,837.20 | 4,781.30 | 4,781.50 | 00:00:00 | | 2006-02-16 | 611,058,200 | 4,775.40 | 4,776.00 | 4,739.90 | 4,766.90 | 00:00:00 | | 2006-02-17 | 556,896,000 | 4,769.50 | 4,790.60 | 4,745.60 | 4,748.50 | 00:00:00 | | 2006-02-20 | 592,063,400 | 4,761.70 | 4,788.10 | 4,756.30 | 4,788.10 | 00:00:00 | | 2006-02-21 | 685,362,800 | 4,797.50 | 4,830.20 | 4,793.50 | 4,830.20 | 00:00:00 | | 2006-02-22 | 714,758,000 | 4,833.80 | 4,849.20 | 4,827.30 | 4,842.50 | 00:00:00 | | 2006-02-23 | 754,318,400 | 4,852.60 | 4,881.60 | 4,852.60 | 4,867.30 | 00:00:00 | | 2006-02-24 | 791,788,400 | 4,856.00 | 4,857.40 | 4,836.50 | 4,849.40 | 00:00:00 | | 2006-02-27 | 649,418,200 | 4,850.80 | 4,880.10 | 4,849.00 | 4,880.10 | 00:00:00 | | 2006-02-28 | 678,321,800 | 4,875.40 | 4,882.30 | 4,857.90 | 4,878.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
