|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-02-28 | 678,321,800 | 4,875.40 | 4,882.30 | 4,857.90 | 4,878.40 | 00:00:00 | | 2006-03-01 | 697,696,400 | 4,871.60 | 4,872.60 | 4,813.80 | 4,813.80 | 00:00:00 | | 2006-03-02 | 820,042,400 | 4,819.30 | 4,867.10 | 4,814.40 | 4,864.40 | 00:00:00 | | 2006-03-03 | 550,987,600 | 4,867.10 | 4,897.70 | 4,858.90 | 4,862.10 | 00:00:00 | | 2006-03-06 | 476,874,000 | 4,861.40 | 4,868.10 | 4,836.10 | 4,867.40 | 00:00:00 | | 2006-03-07 | 566,285,400 | 4,858.00 | 4,858.00 | 4,822.50 | 4,843.60 | 00:00:00 | | 2006-03-08 | 619,215,800 | 4,833.60 | 4,838.80 | 4,810.80 | 4,835.70 | 00:00:00 | | 2006-03-09 | 677,488,200 | 4,831.80 | 4,857.80 | 4,815.80 | 4,855.40 | 00:00:00 | | 2006-03-10 | 480,542,000 | 4,853.50 | 4,861.50 | 4,847.20 | 4,849.40 | 00:00:00 | | 2006-03-13 | 471,300,000 | 4,850.20 | 4,910.60 | 4,850.20 | 4,910.60 | 00:00:00 | | 2006-03-14 | 580,863,000 | 4,909.70 | 4,920.80 | 4,893.70 | 4,893.70 | 00:00:00 | | 2006-03-15 | 765,582,000 | 4,904.50 | 4,923.20 | 4,898.80 | 4,907.20 | 00:00:00 | | 2006-03-16 | 960,256,600 | 4,927.20 | 4,945.60 | 4,924.50 | 4,936.70 | 00:00:00 | | 2006-03-17 | 653,260,000 | 4,944.60 | 4,955.70 | 4,930.60 | 4,932.70 | 00:00:00 | | 2006-03-20 | 564,968,600 | 4,941.10 | 4,965.40 | 4,941.10 | 4,961.60 | 00:00:00 | | 2006-03-21 | 685,311,600 | 4,958.00 | 4,963.50 | 4,947.50 | 4,952.70 | 00:00:00 | | 2006-03-22 | 643,027,800 | 4,947.50 | 4,990.10 | 4,939.00 | 4,974.80 | 00:00:00 | | 2006-03-23 | 676,925,400 | 4,979.60 | 5,002.00 | 4,979.60 | 4,995.60 | 00:00:00 | | 2006-03-24 | 675,994,800 | 4,995.70 | 5,011.40 | 4,992.80 | 5,001.60 | 00:00:00 | | 2006-03-27 | 716,250,600 | 5,009.90 | 5,045.10 | 5,009.90 | 5,045.10 | 00:00:00 | | 2006-03-28 | 774,687,000 | 5,043.40 | 5,061.40 | 5,030.10 | 5,044.80 | 00:00:00 | | 2006-03-29 | 674,909,000 | 5,038.90 | 5,056.10 | 5,025.20 | 5,049.40 | 00:00:00 | | 2006-03-30 | 854,101,400 | 5,050.50 | 5,077.20 | 5,050.50 | 5,071.60 | 00:00:00 | | 2006-03-31 | 1,000,856,600 | 5,082.50 | 5,095.50 | 5,066.90 | 5,087.20 | 00:00:00 | | 2006-04-03 | 596,635,400 | 5,085.20 | 5,133.10 | 5,080.20 | 5,133.10 | 00:00:00 | | 2006-04-04 | 685,861,800 | 5,144.90 | 5,166.00 | 5,116.30 | 5,116.30 | 00:00:00 | | 2006-04-05 | 685,774,200 | 5,119.50 | 5,159.00 | 5,113.40 | 5,159.00 | 00:00:00 | | 2006-04-06 | 726,680,600 | 5,166.10 | 5,197.20 | 5,166.10 | 5,190.30 | 00:00:00 | | 2006-04-07 | 637,357,000 | 5,191.60 | 5,194.80 | 5,178.40 | 5,186.60 | 00:00:00 | | 2006-04-10 | 544,445,600 | 5,181.40 | 5,181.40 | 5,136.50 | 5,146.90 | 00:00:00 | | 2006-04-11 | 623,844,600 | 5,147.30 | 5,192.50 | 5,147.30 | 5,186.80 | 00:00:00 | | 2006-04-12 | 650,647,200 | 5,175.20 | 5,175.60 | 5,130.20 | 5,140.00 | 00:00:00 | | 2006-04-13 | 387,230,800 | 5,140.30 | 5,161.60 | 5,116.90 | 5,132.30 | 00:00:00 | | 2006-04-18 | 582,905,000 | 5,143.90 | 5,201.50 | 5,143.60 | 5,200.30 | 00:00:00 | | 2006-04-19 | 822,204,400 | 5,219.10 | 5,250.10 | 5,219.10 | 5,233.20 | 00:00:00 | | 2006-04-20 | 726,564,600 | 5,232.20 | 5,234.50 | 5,196.20 | 5,225.80 | 00:00:00 | | 2006-04-21 | 700,508,800 | 5,209.60 | 5,211.30 | 5,190.40 | 5,199.10 | 00:00:00 | | 2006-04-24 | 480,599,000 | 5,200.40 | 5,239.00 | 5,200.40 | 5,217.70 | 00:00:00 | | 2006-04-26 | 738,945,800 | 5,214.70 | 5,277.90 | 5,212.80 | 5,272.10 | 00:00:00 | | 2006-04-27 | 725,266,200 | 5,267.00 | 5,280.00 | 5,246.90 | 5,246.90 | 00:00:00 | | 2006-04-28 | 896,901,800 | 5,247.00 | 5,247.00 | 5,194.20 | 5,207.00 | 00:00:00 | | 2006-05-01 | 486,125,400 | 5,219.70 | 5,259.20 | 5,218.70 | 5,255.20 | 00:00:00 | | 2006-05-02 | 661,911,400 | 5,256.40 | 5,259.90 | 5,214.90 | 5,222.40 | 00:00:00 | | 2006-05-03 | 639,326,400 | 5,230.40 | 5,234.30 | 5,207.80 | 5,224.90 | 00:00:00 | | 2006-05-04 | 760,968,200 | 5,224.80 | 5,224.80 | 5,146.70 | 5,146.70 | 00:00:00 | | 2006-05-05 | 578,501,000 | 5,163.60 | 5,209.50 | 5,163.60 | 5,209.50 | 00:00:00 | | 2006-05-08 | 622,412,000 | 5,227.00 | 5,277.10 | 5,227.00 | 5,273.50 | 00:00:00 | | 2006-05-09 | 618,768,200 | 5,271.30 | 5,281.00 | 5,265.40 | 5,275.90 | 00:00:00 | | 2006-05-10 | 733,903,200 | 5,302.30 | 5,352.10 | 5,300.90 | 5,305.30 | 00:00:00 | | 2006-05-11 | 668,803,000 | 5,316.70 | 5,333.20 | 5,301.20 | 5,318.20 | 00:00:00 | | 2006-05-12 | 587,421,000 | 5,307.40 | 5,307.70 | 5,272.00 | 5,285.50 | 00:00:00 | | 2006-05-15 | 599,270,200 | 5,255.70 | 5,255.70 | 5,188.40 | 5,192.40 | 00:00:00 | | 2006-05-16 | 808,222,400 | 5,189.60 | 5,189.60 | 5,146.90 | 5,170.30 | 00:00:00 | | 2006-05-17 | 802,002,000 | 5,169.10 | 5,203.80 | 5,159.70 | 5,172.10 | 00:00:00 | | 2006-05-18 | 980,673,000 | 5,139.30 | 5,139.30 | 5,054.50 | 5,076.20 | 00:00:00 | | 2006-05-19 | 582,309,600 | 5,072.10 | 5,093.10 | 5,061.20 | 5,061.20 | 00:00:00 | | 2006-05-22 | 656,509,800 | 5,062.30 | 5,064.80 | 4,984.80 | 4,987.30 | 00:00:00 | | 2006-05-23 | 700,554,000 | 4,976.00 | 4,989.30 | 4,959.00 | 4,966.30 | 00:00:00 | | 2006-05-24 | 782,326,000 | 4,971.10 | 5,018.50 | 4,971.10 | 4,995.00 | 00:00:00 | | 2006-05-25 | 640,586,600 | 4,982.50 | 4,983.40 | 4,939.40 | 4,939.40 | 00:00:00 | | 2006-05-26 | 830,352,800 | 4,962.80 | 5,014.70 | 4,962.10 | 5,014.70 | 00:00:00 | | 2006-05-29 | 460,235,600 | 5,030.10 | 5,069.90 | 5,030.10 | 5,069.90 | 00:00:00 | | 2006-05-30 | 514,169,000 | 5,069.30 | 5,071.00 | 5,051.60 | 5,066.80 | 00:00:00 | | 2006-05-31 | 940,858,200 | 5,044.00 | 5,044.00 | 4,972.30 | 4,972.30 | 00:00:00 | | 2006-06-01 | 632,564,800 | 4,986.60 | 5,026.30 | 4,986.40 | 5,026.10 | 00:00:00 | | 2006-06-02 | 5,952,400 | 5,029.20 | 5,052.90 | 5,007.10 | 5,040.40 | 00:00:00 | | 2006-06-05 | 545,610,600 | 5,044.90 | 5,082.20 | 5,044.50 | 5,082.10 | 00:00:00 | | 2006-06-06 | 693,141,600 | 5,059.70 | 5,059.70 | 4,997.70 | 5,004.50 | 00:00:00 | | 2006-06-07 | 575,179,400 | 4,998.00 | 5,000.00 | 4,973.60 | 4,991.90 | 00:00:00 | | 2006-06-08 | 827,411,400 | 4,983.00 | 4,983.00 | 4,878.50 | 4,878.50 | 00:00:00 | | 2006-06-09 | 835,197,400 | 4,877.70 | 4,926.80 | 4,875.50 | 4,926.80 | 00:00:00 | | 2006-06-13 | 707,443,400 | 4,905.90 | 4,905.90 | 4,807.20 | 4,807.20 | 00:00:00 | | 2006-06-14 | 791,153,000 | 4,784.60 | 4,837.70 | 4,726.00 | 4,815.00 | 00:00:00 | | 2006-06-15 | 1,192,223,200 | 4,815.30 | 4,868.90 | 4,815.30 | 4,835.50 | 00:00:00 | | 2006-06-16 | 608,730,000 | 4,866.60 | 4,938.60 | 4,866.60 | 4,932.20 | 00:00:00 | | 2006-06-19 | 498,786,200 | 4,924.40 | 4,924.60 | 4,869.90 | 4,869.90 | 00:00:00 | | 2006-06-20 | 640,058,400 | 4,859.00 | 4,862.70 | 4,814.20 | 4,830.80 | 00:00:00 | | 2006-06-21 | 604,679,200 | 4,844.50 | 4,889.90 | 4,844.50 | 4,884.40 | 00:00:00 | | 2006-06-22 | 787,335,000 | 4,899.80 | 4,969.30 | 4,899.80 | 4,968.10 | 00:00:00 | | 2006-06-23 | 554,850,800 | 4,961.80 | 4,961.80 | 4,916.50 | 4,925.80 | 00:00:00 | | 2006-06-26 | 504,501,500 | 4,928.60 | 4,929.70 | 4,909.00 | 4,926.20 | 00:00:00 | | 2006-06-27 | 678,889,700 | 4,936.40 | 4,979.00 | 4,936.40 | 4,957.60 | 00:00:00 | | 2006-06-28 | 588,096,400 | 4,937.10 | 4,937.30 | 4,886.60 | 4,909.20 | 00:00:00 | | 2006-06-29 | 618,292,800 | 4,915.10 | 4,957.90 | 4,914.30 | 4,957.90 | 00:00:00 | | 2006-06-30 | 1,097,857,100 | 4,988.00 | 5,068.80 | 4,988.00 | 5,034.00 | 00:00:00 | | 2006-07-03 | 627,631,600 | 5,035.40 | 5,050.90 | 5,023.20 | 5,049.90 | 00:00:00 | | 2006-07-04 | 568,399,600 | 5,059.40 | 5,086.30 | 5,059.40 | 5,060.70 | 00:00:00 | | 2006-07-05 | 502,210,200 | 5,062.00 | 5,080.30 | 5,051.40 | 5,054.30 | 00:00:00 | | 2006-07-06 | 622,583,500 | 5,045.20 | 5,078.10 | 5,016.20 | 5,078.10 | 00:00:00 | | 2006-07-07 | 626,519,600 | 5,084.20 | 5,104.90 | 5,077.10 | 5,096.50 | 00:00:00 | | 2006-07-10 | 467,748,800 | 5,087.90 | 5,102.90 | 5,080.40 | 5,102.90 | 00:00:00 | | 2006-07-11 | 551,340,400 | 5,099.60 | 5,099.60 | 5,058.70 | 5,071.40 | 00:00:00 | | 2006-07-12 | 553,748,400 | 5,079.80 | 5,104.50 | 5,079.80 | 5,093.40 | 00:00:00 | | 2006-07-13 | 644,890,100 | 5,091.90 | 5,092.50 | 5,054.70 | 5,054.70 | 00:00:00 | | 2006-07-14 | 638,926,700 | 5,035.20 | 5,035.20 | 4,943.80 | 4,943.80 | 00:00:00 | | 2006-07-17 | 465,998,700 | 4,939.10 | 4,939.30 | 4,886.30 | 4,932.20 | 00:00:00 | | 2006-07-18 | 550,407,500 | 4,926.40 | 4,939.40 | 4,901.40 | 4,901.40 | 00:00:00 | | 2006-07-19 | 493,845,800 | 4,903.50 | 4,931.60 | 4,881.00 | 4,881.30 | 00:00:00 | | 2006-07-20 | 608,224,000 | 4,911.60 | 4,967.40 | 4,909.80 | 4,967.40 | 00:00:00 | | 2006-07-21 | 445,640,800 | 4,951.10 | 4,951.10 | 4,919.60 | 4,934.30 | 00:00:00 | | 2006-07-24 | 424,547,800 | 4,922.10 | 4,922.10 | 4,878.10 | 4,906.60 | 00:00:00 | | 2006-07-25 | 574,411,500 | 4,913.80 | 4,982.20 | 4,913.80 | 4,959.90 | 00:00:00 | | 2006-07-26 | 658,534,500 | 4,970.20 | 4,975.30 | 4,895.30 | 4,907.60 | 00:00:00 | | 2006-07-27 | 709,046,400 | 4,904.50 | 4,976.50 | 4,892.00 | 4,976.50 | 00:00:00 | | 2006-07-28 | 663,079,000 | 4,971.70 | 4,972.30 | 4,910.50 | 4,932.70 | 00:00:00 | | 2006-07-31 | 518,259,800 | 4,945.90 | 4,994.40 | 4,935.70 | 4,957.10 | 00:00:00 | | 2006-08-01 | 522,309,400 | 4,953.60 | 4,971.80 | 4,944.60 | 4,953.90 | 00:00:00 | | 2006-08-02 | 616,111,800 | 4,943.80 | 4,944.50 | 4,897.30 | 4,906.60 | 00:00:00 | | 2006-08-03 | 614,323,100 | 4,907.90 | 4,966.20 | 4,907.90 | 4,966.20 | 00:00:00 | | 2006-08-04 | 587,994,500 | 4,957.30 | 4,960.10 | 4,912.30 | 4,926.10 | 00:00:00 | | 2006-08-07 | 368,056,100 | 4,926.60 | 4,941.70 | 4,918.50 | 4,933.50 | 00:00:00 | | 2006-08-08 | 550,985,900 | 4,934.80 | 4,989.10 | 4,922.90 | 4,989.10 | 00:00:00 | | 2006-08-09 | 638,116,400 | 4,977.20 | 4,977.80 | 4,910.20 | 4,929.70 | 00:00:00 | | 2006-08-10 | 570,653,900 | 4,921.00 | 4,926.00 | 4,897.50 | 4,922.20 | 00:00:00 | | 2006-08-11 | 523,294,500 | 4,921.90 | 4,925.80 | 4,906.80 | 4,918.00 | 00:00:00 | | 2006-08-14 | 540,874,000 | 4,915.20 | 4,962.40 | 4,899.40 | 4,938.60 | 00:00:00 | | 2006-08-15 | 584,140,200 | 4,939.20 | 4,943.30 | 4,899.10 | 4,904.70 | 00:00:00 | | 2006-08-16 | 652,433,700 | 4,918.60 | 4,958.20 | 4,917.50 | 4,928.90 | 00:00:00 | | 2006-08-17 | 920,898,200 | 4,945.90 | 5,017.20 | 4,945.80 | 5,017.20 | 00:00:00 | | 2006-08-18 | 619,673,000 | 5,017.30 | 5,019.30 | 4,990.10 | 5,015.60 | 00:00:00 | | 2006-08-21 | 502,984,600 | 5,018.90 | 5,051.30 | 5,017.60 | 5,027.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
