|
 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 | | 2006-08-21 | 502,984,600 | 5,018.90 | 5,051.30 | 5,017.60 | 5,027.60 | 00:00:00 | | 2006-08-22 | 605,098,200 | 5,033.20 | 5,048.30 | 5,032.90 | 5,041.30 | 00:00:00 | | 2006-08-23 | 694,069,900 | 5,039.50 | 5,070.00 | 5,034.60 | 5,048.00 | 00:00:00 | | 2006-08-24 | 1,052,322,300 | 5,038.50 | 5,039.40 | 4,958.40 | 4,963.00 | 00:00:00 | | 2006-08-25 | 918,164,300 | 4,959.40 | 4,997.10 | 4,959.30 | 4,997.10 | 00:00:00 | | 2006-08-28 | 564,172,500 | 4,999.00 | 5,014.40 | 4,987.60 | 4,996.30 | 00:00:00 | | 2006-08-29 | 595,391,500 | 5,002.00 | 5,038.70 | 5,002.00 | 5,034.10 | 00:00:00 | | 2006-08-30 | 699,267,100 | 5,035.60 | 5,046.60 | 5,028.00 | 5,032.20 | 00:00:00 | | 2006-08-31 | 843,466,400 | 5,037.50 | 5,079.80 | 5,037.10 | 5,079.80 | 00:00:00 | | 2006-09-01 | 535,427,900 | 5,078.70 | 5,086.40 | 5,057.90 | 5,063.90 | 00:00:00 | | 2006-09-04 | 595,286,000 | 5,063.30 | 5,097.00 | 5,063.30 | 5,091.50 | 00:00:00 | | 2006-09-05 | 550,282,300 | 5,099.30 | 5,115.60 | 5,098.80 | 5,111.70 | 00:00:00 | | 2006-09-06 | 646,947,800 | 5,116.30 | 5,125.60 | 5,074.10 | 5,078.70 | 00:00:00 | | 2006-09-07 | 575,369,200 | 5,076.30 | 5,079.80 | 5,046.80 | 5,075.80 | 00:00:00 | | 2006-09-08 | 623,186,200 | 5,072.10 | 5,072.10 | 5,031.30 | 5,063.20 | 00:00:00 | | 2006-09-11 | 600,769,900 | 5,059.50 | 5,063.20 | 4,991.50 | 4,993.50 | 00:00:00 | | 2006-09-12 | 710,721,800 | 4,975.70 | 4,976.00 | 4,927.80 | 4,938.80 | 00:00:00 | | 2006-09-13 | 716,800,300 | 4,951.90 | 4,979.50 | 4,948.10 | 4,978.60 | 00:00:00 | | 2006-09-14 | 697,940,200 | 4,987.00 | 5,030.10 | 4,987.00 | 5,029.00 | 00:00:00 | | 2006-09-15 | 726,161,500 | 5,028.20 | 5,028.20 | 4,983.40 | 4,997.20 | 00:00:00 | | 2006-09-18 | 561,200,900 | 4,994.40 | 5,028.70 | 4,985.00 | 5,028.70 | 00:00:00 | | 2006-09-19 | 588,923,900 | 5,037.40 | 5,054.10 | 5,015.70 | 5,015.70 | 00:00:00 | | 2006-09-20 | 767,793,800 | 5,002.10 | 5,002.10 | 4,960.60 | 4,962.50 | 00:00:00 | | 2006-09-21 | 1,330,489,700 | 4,963.20 | 4,995.70 | 4,950.30 | 4,959.40 | 00:00:00 | | 2006-09-22 | 726,622,500 | 4,957.20 | 4,957.80 | 4,930.90 | 4,948.40 | 00:00:00 | | 2006-09-25 | 682,368,400 | 4,943.40 | 4,962.60 | 4,931.60 | 4,952.90 | 00:00:00 | | 2006-09-26 | 662,229,600 | 4,947.50 | 4,969.80 | 4,945.10 | 4,956.50 | 00:00:00 | | 2006-09-27 | 836,287,600 | 4,956.70 | 5,055.80 | 4,956.70 | 5,055.00 | 00:00:00 | | 2006-09-28 | 849,682,900 | 5,064.50 | 5,080.30 | 5,059.40 | 5,075.50 | 00:00:00 | | 2006-09-29 | 817,365,400 | 5,078.40 | 5,114.10 | 5,076.50 | 5,113.00 | 00:00:00 | | 2006-10-02 | 275,932,900 | 5,112.30 | 5,146.00 | 5,108.70 | 5,138.70 | 00:00:00 | | 2006-10-03 | 601,832,700 | 5,134.90 | 5,149.70 | 5,109.40 | 5,141.20 | 00:00:00 | | 2006-10-04 | 628,975,000 | 5,126.10 | 5,130.10 | 5,101.50 | 5,101.50 | 00:00:00 | | 2006-10-05 | 718,318,300 | 5,108.50 | 5,175.20 | 5,108.50 | 5,174.80 | 00:00:00 | | 2006-10-06 | 610,609,900 | 5,177.00 | 5,185.60 | 5,172.30 | 5,178.30 | 00:00:00 | | 2006-10-09 | 581,610,000 | 5,183.50 | 5,189.50 | 5,136.70 | 5,162.70 | 00:00:00 | | 2006-10-10 | 683,415,700 | 5,175.20 | 5,213.60 | 5,175.20 | 5,211.70 | 00:00:00 | | 2006-10-11 | 743,622,500 | 5,212.60 | 5,245.30 | 5,204.40 | 5,245.30 | 00:00:00 | | 2006-10-12 | 768,759,100 | 5,243.60 | 5,249.40 | 5,223.90 | 5,223.90 | 00:00:00 | | 2006-10-13 | 703,712,300 | 5,238.00 | 5,276.00 | 5,237.40 | 5,253.90 | 00:00:00 | | 2006-10-16 | 702,697,900 | 5,260.10 | 5,285.10 | 5,259.40 | 5,276.40 | 00:00:00 | | 2006-10-17 | 899,447,900 | 5,286.50 | 5,298.90 | 5,248.20 | 5,251.70 | 00:00:00 | | 2006-10-18 | 1,015,938,300 | 5,247.70 | 5,282.10 | 5,236.10 | 5,282.10 | 00:00:00 | | 2006-10-19 | 833,600,500 | 5,275.20 | 5,286.50 | 5,251.20 | 5,256.90 | 00:00:00 | | 2006-10-20 | 868,585,600 | 5,267.90 | 5,304.40 | 5,267.90 | 5,304.40 | 00:00:00 | | 2006-10-23 | 601,529,200 | 5,303.40 | 5,313.10 | 5,293.80 | 5,303.70 | 00:00:00 | | 2006-10-24 | 757,568,500 | 5,302.40 | 5,327.00 | 5,287.80 | 5,288.40 | 00:00:00 | | 2006-10-25 | 775,540,200 | 5,289.10 | 5,327.00 | 5,289.10 | 5,324.70 | 00:00:00 | | 2006-10-26 | 879,916,100 | 5,333.90 | 5,361.90 | 5,333.40 | 5,360.60 | 00:00:00 | | 2006-10-27 | 960,147,500 | 5,357.20 | 5,357.20 | 5,323.40 | 5,329.90 | 00:00:00 | | 2006-10-30 | 666,959,100 | 5,328.50 | 5,376.70 | 5,322.10 | 5,367.70 | 00:00:00 | | 2006-10-31 | 0 | 5,361.50 | 5,367.30 | 5,346.20 | 5,352.90 | 00:00:00 | | 2006-11-01 | 719,446,400 | 5,358.10 | 5,385.50 | 5,358.10 | 5,383.60 | 00:00:00 | | 2006-11-02 | 0 | 5,379.70 | 5,379.70 | 5,345.60 | 5,377.10 | 00:00:00 | | 2006-11-03 | 651,104,100 | 5,377.20 | 5,397.40 | 5,363.30 | 5,396.90 | 00:00:00 | | 2006-11-06 | 0 | 5,398.90 | 5,410.10 | 5,391.50 | 5,410.10 | 00:00:00 | | 2006-11-07 | 0 | 5,424.40 | 5,460.40 | 5,424.40 | 5,456.70 | 00:00:00 | | 2006-11-08 | 0 | 5,457.60 | 5,458.50 | 5,425.10 | 5,425.10 | 00:00:00 | | 2006-11-09 | 0 | 5,417.00 | 5,417.40 | 5,378.10 | 5,398.60 | 00:00:00 | | 2006-11-10 | 755,787,400 | 5,404.20 | 5,412.40 | 5,388.20 | 5,409.20 | 00:00:00 | | 2006-11-13 | 584,363,600 | 5,398.60 | 5,403.80 | 5,388.80 | 5,389.90 | 00:00:00 | | 2006-11-14 | 724,286,100 | 5,392.00 | 5,417.30 | 5,389.50 | 5,405.40 | 00:00:00 | | 2006-11-15 | 722,382,900 | 5,408.90 | 5,429.10 | 5,392.40 | 5,399.10 | 00:00:00 | | 2006-11-16 | 685,442,600 | 5,398.90 | 5,405.30 | 5,349.20 | 5,363.90 | 00:00:00 | | 2006-11-17 | 727,578,100 | 5,358.30 | 5,397.20 | 5,331.30 | 5,391.50 | 00:00:00 | | 2006-11-20 | 1,119,200,800 | 5,388.20 | 5,391.90 | 5,303.40 | 5,303.40 | 00:00:00 | | 2006-11-21 | 779,283,100 | 5,304.00 | 5,352.20 | 5,304.00 | 5,339.30 | 00:00:00 | | 2006-11-22 | 917,623,000 | 5,353.40 | 5,424.90 | 5,352.80 | 5,422.80 | 00:00:00 | | 2006-11-23 | 780,081,000 | 5,423.50 | 5,447.50 | 5,414.70 | 5,441.60 | 00:00:00 | | 2006-11-24 | 881,276,300 | 5,441.70 | 5,441.70 | 5,413.50 | 5,431.40 | 00:00:00 | | 2006-11-27 | 694,361,400 | 5,429.60 | 5,450.10 | 5,426.30 | 5,432.50 | 00:00:00 | | 2006-11-28 | 839,769,100 | 5,417.40 | 5,417.40 | 5,353.10 | 5,367.80 | 00:00:00 | | 2006-11-29 | 984,441,800 | 5,366.00 | 5,432.50 | 5,353.10 | 5,432.50 | 00:00:00 | | 2006-11-30 | 991,304,800 | 5,442.00 | 5,466.60 | 5,437.00 | 5,461.60 | 00:00:00 | | 2006-12-01 | 693,120,700 | 5,464.90 | 5,475.60 | 5,412.60 | 5,415.20 | 00:00:00 | | 2006-12-04 | 614,375,400 | 5,413.10 | 5,426.10 | 5,400.10 | 5,412.50 | 00:00:00 | | 2006-12-05 | 860,601,200 | 5,424.30 | 5,449.70 | 5,414.20 | 5,414.20 | 00:00:00 | | 2006-12-06 | 876,551,800 | 5,424.20 | 5,453.60 | 5,423.30 | 5,453.60 | 00:00:00 | | 2006-12-07 | 760,974,400 | 5,449.00 | 5,456.90 | 5,437.30 | 5,450.60 | 00:00:00 | | 2006-12-08 | 696,770,100 | 5,442.70 | 5,446.90 | 5,415.40 | 5,415.40 | 00:00:00 | | 2006-12-11 | 644,947,700 | 5,418.20 | 5,462.10 | 5,417.40 | 5,455.50 | 00:00:00 | | 2006-12-12 | 834,694,600 | 5,455.30 | 5,483.50 | 5,453.80 | 5,456.10 | 00:00:00 | | 2006-12-13 | 728,859,400 | 5,451.10 | 5,485.50 | 5,450.30 | 5,471.40 | 00:00:00 | | 2006-12-14 | 777,468,500 | 5,478.80 | 5,550.90 | 5,478.80 | 5,550.90 | 00:00:00 | | 2006-12-15 | 818,180,200 | 5,555.60 | 5,566.40 | 5,547.00 | 5,557.00 | 00:00:00 | | 2006-12-18 | 820,059,500 | 5,554.60 | 5,577.30 | 5,554.60 | 5,572.20 | 00:00:00 | | 2006-12-19 | 756,191,600 | 5,568.00 | 5,576.90 | 5,539.60 | 5,541.60 | 00:00:00 | | 2006-12-20 | 860,934,300 | 5,548.70 | 5,595.30 | 5,548.20 | 5,586.90 | 00:00:00 | | 2006-12-21 | 1,078,404,700 | 5,587.20 | 5,587.70 | 5,560.20 | 5,561.70 | 00:00:00 | | 2006-12-22 | 730,256,400 | 5,557.90 | 5,577.80 | 5,536.20 | 5,577.80 | 00:00:00 | | 2006-12-27 | 98,556,200 | 5,577.10 | 5,616.30 | 5,576.50 | 5,616.30 | 00:00:00 | | 2006-12-28 | 394,684,300 | 5,622.40 | 5,645.40 | 5,622.40 | 5,634.00 | 00:00:00 | | 2006-12-29 | 348,865,500 | 5,632.70 | 5,657.40 | 5,631.80 | 5,644.30 | 00:00:00 | | 2007-01-02 | 309,068,100 | 5,646.90 | 5,664.30 | 5,645.00 | 5,645.90 | 00:00:00 | | 2007-01-03 | 410,263,800 | 5,656.00 | 5,671.10 | 5,621.40 | 5,626.80 | 00:00:00 | | 2007-01-04 | 636,790,800 | 5,613.90 | 5,614.50 | 5,563.90 | 5,563.90 | 00:00:00 | | 2007-01-05 | 565,676,400 | 5,559.50 | 5,587.80 | 5,543.70 | 5,549.80 | 00:00:00 | | 2007-01-08 | 643,905,000 | 5,539.70 | 5,541.20 | 5,482.10 | 5,484.50 | 00:00:00 | | 2007-01-09 | 888,775,900 | 5,498.40 | 5,565.00 | 5,497.30 | 5,564.10 | 00:00:00 | | 2007-01-10 | 824,819,400 | 5,558.60 | 5,558.60 | 5,502.10 | 5,502.10 | 00:00:00 | | 2007-01-11 | 738,536,200 | 5,513.20 | 5,550.60 | 5,509.60 | 5,542.70 | 00:00:00 | | 2007-01-12 | 686,902,700 | 5,554.70 | 5,611.90 | 5,554.70 | 5,611.90 | 00:00:00 | | 2007-01-15 | 497,797,600 | 5,615.90 | 5,649.00 | 5,610.60 | 5,649.00 | 00:00:00 | | 2007-01-16 | 699,713,300 | 5,647.70 | 5,678.70 | 5,642.20 | 5,650.40 | 00:00:00 | | 2007-01-17 | 648,283,400 | 5,643.40 | 5,648.10 | 5,624.40 | 5,626.10 | 00:00:00 | | 2007-01-18 | 724,698,300 | 5,634.60 | 5,657.40 | 5,631.80 | 5,650.80 | 00:00:00 | | 2007-01-19 | 715,673,600 | 5,648.50 | 5,652.10 | 5,622.50 | 5,652.10 | 00:00:00 | | 2007-01-22 | 655,001,400 | 5,665.90 | 5,715.50 | 5,665.90 | 5,704.00 | 00:00:00 | | 2007-01-23 | 587,776,800 | 5,701.20 | 5,716.10 | 5,682.90 | 5,714.10 | 00:00:00 | | 2007-01-24 | 841,223,100 | 5,727.70 | 5,755.90 | 5,724.80 | 5,749.10 | 00:00:00 | | 2007-01-25 | 915,627,200 | 5,760.70 | 5,782.90 | 5,753.30 | 5,753.30 | 00:00:00 | | 2007-01-26 | 915,627,200 | 5,760.70 | 5,782.90 | 5,753.30 | 5,753.30 | 00:00:00 | | 2007-01-29 | 689,026,900 | 5,756.20 | 5,760.30 | 5,737.80 | 5,744.00 | 00:00:00 | | 2007-01-30 | 844,200,100 | 5,741.20 | 5,792.40 | 5,740.80 | 5,791.50 | 00:00:00 | | 2007-01-31 | 834,157,300 | 5,797.90 | 5,808.20 | 5,757.70 | 5,757.70 | 00:00:00 | | 2007-02-01 | 917,977,500 | 5,765.70 | 5,799.10 | 5,765.70 | 5,796.80 | 00:00:00 | | 2007-02-02 | 772,388,700 | 5,809.50 | 5,821.30 | 5,800.00 | 5,814.40 | 00:00:00 | | 2007-02-05 | 720,582,200 | 5,811.00 | 5,811.50 | 5,786.50 | 5,805.10 | 00:00:00 | | 2007-02-06 | 855,555,900 | 5,811.60 | 5,849.30 | 5,811.60 | 5,848.50 | 00:00:00 | | 2007-02-07 | 917,210,300 | 5,874.80 | 5,880.10 | 5,854.20 | 5,870.90 | 00:00:00 | | 2007-02-08 | 814,795,800 | 5,873.40 | 5,880.50 | 5,857.50 | 5,872.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
