|
 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 | | 2008-01-17 | 1,015,367,300 | 5,877.90 | 5,904.30 | 5,847.90 | 5,857.00 | 00:00:00 | | 2008-01-18 | 1,053,399,000 | 5,803.00 | 5,811.40 | 5,680.70 | 5,799.40 | 00:00:00 | | 2008-01-21 | 884,125,900 | 5,789.30 | 5,790.20 | 5,630.90 | 5,630.90 | 00:00:00 | | 2008-01-22 | 1,709,112,600 | 5,569.10 | 5,569.10 | 5,222.00 | 5,222.00 | 00:00:00 | | 2008-01-23 | 1,566,250,400 | 5,264.20 | 5,567.60 | 5,264.20 | 5,445.60 | 00:00:00 | | 2008-01-24 | 1,250,673,900 | 5,480.90 | 5,605.80 | 5,479.10 | 5,605.80 | 00:00:00 | | 2008-01-25 | 1,306,141,200 | 5,631.60 | 5,886.30 | 5,631.60 | 5,886.30 | 00:00:00 | | 2008-01-29 | 1,147,654,800 | 5,887.90 | 5,887.90 | 5,737.30 | 5,754.50 | 00:00:00 | | 2008-01-30 | 953,929,700 | 5,780.70 | 5,871.40 | 5,661.00 | 5,665.30 | 00:00:00 | | 2008-01-31 | 1,110,780,800 | 5,656.60 | 5,697.00 | 5,507.00 | 5,697.00 | 00:00:00 | | 2008-02-01 | 890,030,700 | 5,717.20 | 5,887.60 | 5,714.20 | 5,882.30 | 00:00:00 | | 2008-02-04 | 865,578,100 | 5,893.70 | 6,057.80 | 5,886.30 | 5,921.70 | 00:00:00 | | 2008-02-05 | 761,764,900 | 5,921.20 | 5,938.40 | 5,845.20 | 5,852.10 | 00:00:00 | | 2008-02-06 | 889,175,500 | 5,830.10 | 5,830.50 | 5,677.60 | 5,677.60 | 00:00:00 | | 2008-02-07 | 834,276,400 | 5,675.80 | 5,682.00 | 5,585.80 | 5,668.30 | 00:00:00 | | 2008-02-08 | 652,258,100 | 5,679.00 | 5,767.20 | 5,677.40 | 5,723.90 | 00:00:00 | | 2008-02-11 | 679,031,500 | 5,728.20 | 5,729.50 | 5,584.40 | 5,603.10 | 00:00:00 | | 2008-02-12 | 885,863,400 | 5,616.40 | 5,679.10 | 5,583.40 | 5,669.40 | 00:00:00 | | 2008-02-13 | 933,966,400 | 5,680.10 | 5,718.90 | 5,615.30 | 5,615.30 | 00:00:00 | | 2008-02-14 | 1,042,708,100 | 5,636.20 | 5,752.40 | 5,635.90 | 5,748.20 | 00:00:00 | | 2008-02-15 | 859,466,700 | 5,725.30 | 5,725.30 | 5,619.60 | 5,679.80 | 00:00:00 | | 2008-02-19 | 877,851,600 | 5,655.90 | 5,719.80 | 5,655.00 | 5,688.60 | 00:00:00 | | 2008-02-20 | 911,200,300 | 5,693.10 | 5,701.30 | 5,577.30 | 5,577.30 | 00:00:00 | | 2008-02-21 | 1,008,569,600 | 5,597.40 | 5,678.60 | 5,583.80 | 5,663.00 | 00:00:00 | | 2008-02-22 | 906,304,600 | 5,655.70 | 5,660.60 | 5,578.90 | 5,644.50 | 00:00:00 | | 2008-02-25 | 782,779,400 | 5,655.10 | 5,718.50 | 5,652.60 | 5,699.80 | 00:00:00 | | 2008-02-26 | 1,078,941,200 | 5,706.20 | 5,769.60 | 5,705.70 | 5,745.80 | 00:00:00 | | 2008-02-27 | 987,247,300 | 5,760.50 | 5,845.80 | 5,760.50 | 5,842.50 | 00:00:00 | | 2008-02-28 | 1,058,419,300 | 5,835.80 | 5,835.80 | 5,712.30 | 5,746.10 | 00:00:00 | | 2008-02-29 | 1,220,863,600 | 5,742.20 | 5,743.20 | 5,619.60 | 5,674.70 | 00:00:00 | | 2008-03-03 | 905,912,000 | 5,639.30 | 5,640.00 | 5,499.80 | 5,510.70 | 00:00:00 | | 2008-03-04 | 1,140,409,200 | 5,515.10 | 5,541.90 | 5,451.00 | 5,479.20 | 00:00:00 | | 2008-03-05 | 1,440,783,800 | 5,488.80 | 5,548.60 | 5,443.00 | 5,471.60 | 00:00:00 | | 2008-03-06 | 1,141,210,000 | 5,491.70 | 5,549.20 | 5,469.10 | 5,531.90 | 00:00:00 | | 2008-03-07 | 1,065,038,000 | 5,511.30 | 5,511.30 | 5,345.80 | 5,368.90 | 00:00:00 | | 2008-03-10 | 906,337,300 | 5,344.10 | 5,344.10 | 5,245.00 | 5,275.70 | 00:00:00 | | 2008-03-11 | 1,208,745,200 | 5,241.40 | 5,242.80 | 5,164.20 | 5,211.10 | 00:00:00 | | 2008-03-12 | 1,177,996,600 | 5,262.50 | 5,441.90 | 5,262.50 | 5,334.10 | 00:00:00 | | 2008-03-13 | 884,822,000 | 5,336.30 | 5,339.40 | 5,205.80 | 5,215.70 | 00:00:00 | | 2008-03-14 | 806,249,200 | 5,234.90 | 5,297.90 | 5,234.40 | 5,288.50 | 00:00:00 | | 2008-03-17 | 852,480,600 | 5,265.00 | 5,265.50 | 5,130.10 | 5,173.20 | 00:00:00 | | 2008-03-18 | 997,191,000 | 5,158.80 | 5,193.80 | 5,145.10 | 5,163.80 | 00:00:00 | | 2008-03-19 | 1,170,510,800 | 5,207.60 | 5,349.20 | 5,207.60 | 5,349.20 | 00:00:00 | | 2008-03-20 | 2,046,957,000 | 5,303.30 | 5,307.50 | 5,182.40 | 5,182.40 | 00:00:00 | | 2008-03-25 | 1,150,994,300 | 5,219.30 | 5,384.30 | 5,219.30 | 5,355.70 | 00:00:00 | | 2008-03-26 | 970,395,600 | 5,363.10 | 5,431.00 | 5,361.70 | 5,421.30 | 00:00:00 | | 2008-03-27 | 1,008,640,500 | 5,413.60 | 5,420.90 | 5,385.30 | 5,418.50 | 00:00:00 | | 2008-03-28 | 1,387,759,600 | 5,418.50 | 5,418.50 | 5,332.60 | 5,401.20 | 00:00:00 | | 2008-03-31 | 1,014,144,700 | 5,396.30 | 5,424.30 | 5,370.00 | 5,409.70 | 00:00:00 | | 2008-04-01 | 850,156,900 | 5,416.10 | 5,425.00 | 5,359.30 | 5,414.50 | 00:00:00 | | 2008-04-02 | 1,267,228,000 | 5,445.00 | 5,567.40 | 5,444.10 | 5,544.90 | 00:00:00 | | 2008-04-03 | 1,109,769,300 | 5,554.00 | 5,645.80 | 5,553.40 | 5,645.80 | 00:00:00 | | 2008-04-04 | 13,011,400 | 5,645.80 | 5,697.00 | 5,635.70 | 5,663.70 | 00:00:00 | | 2008-04-07 | 906,250,200 | 5,683.70 | 5,692.60 | 5,661.40 | 5,684.10 | 00:00:00 | | 2008-04-08 | 1,004,179,600 | 5,684.60 | 5,691.30 | 5,619.70 | 5,634.40 | 00:00:00 | | 2008-04-09 | 771,705,000 | 5,663.20 | 5,670.20 | 5,574.70 | 5,583.50 | 00:00:00 | | 2008-04-10 | 806,596,300 | 5,576.70 | 5,577.20 | 5,505.30 | 5,515.50 | 00:00:00 | | 2008-04-11 | 810,739,600 | 5,511.60 | 5,522.10 | 5,457.80 | 5,505.20 | 00:00:00 | | 2008-04-14 | 700,308,000 | 5,478.10 | 5,478.90 | 5,380.50 | 5,410.90 | 00:00:00 | | 2008-04-15 | 793,238,700 | 5,408.80 | 5,484.10 | 5,407.90 | 5,465.90 | 00:00:00 | | 2008-04-16 | 832,474,200 | 5,488.10 | 5,543.20 | 5,487.30 | 5,534.60 | 00:00:00 | | 2008-04-17 | 919,146,000 | 5,574.20 | 5,630.50 | 5,568.00 | 5,587.30 | 00:00:00 | | 2008-04-18 | 685,937,900 | 5,575.70 | 5,587.30 | 5,471.50 | 5,504.10 | 00:00:00 | | 2008-04-21 | 854,135,800 | 5,531.10 | 5,666.40 | 5,531.10 | 5,664.20 | 00:00:00 | | 2008-04-22 | 698,299,300 | 5,661.50 | 5,661.50 | 5,594.10 | 5,628.40 | 00:00:00 | | 2008-04-23 | 933,765,300 | 5,627.90 | 5,712.10 | 5,627.90 | 5,711.40 | 00:00:00 | | 2008-04-24 | 1,017,309,000 | 5,698.50 | 5,699.70 | 5,625.30 | 5,658.70 | 00:00:00 | | 2008-04-25 | 0 | 5,658.70 | 5,658.70 | 5,658.70 | 5,658.70 | 00:00:00 | | 2008-04-28 | 814,710,900 | 5,668.60 | 5,735.80 | 5,643.10 | 5,670.30 | 00:00:00 | | 2008-04-29 | 822,181,300 | 5,678.60 | 5,691.60 | 5,645.50 | 5,672.60 | 00:00:00 | | 2008-04-30 | 1,136,975,500 | 5,646.40 | 5,678.50 | 5,590.10 | 5,657.00 | 00:00:00 | | 2008-05-01 | 859,398,100 | 5,654.20 | 5,655.40 | 5,605.10 | 5,652.70 | 00:00:00 | | 2008-05-02 | 920,524,800 | 5,668.00 | 5,760.40 | 5,665.00 | 5,760.40 | 00:00:00 | | 2008-05-05 | 760,264,500 | 5,785.60 | 5,815.00 | 5,781.80 | 5,797.70 | 00:00:00 | | 2008-05-06 | 783,621,900 | 5,801.40 | 5,801.50 | 5,754.60 | 5,777.90 | 00:00:00 | | 2008-05-07 | 1,084,815,600 | 5,798.70 | 5,824.10 | 5,746.00 | 5,757.80 | 00:00:00 | | 2008-05-08 | 1,002,615,600 | 5,725.30 | 5,811.60 | 5,682.60 | 5,800.90 | 00:00:00 | | 2008-05-09 | 836,364,700 | 5,803.70 | 5,882.80 | 5,802.80 | 5,844.40 | 00:00:00 | | 2008-05-12 | 706,525,100 | 5,846.50 | 5,910.60 | 5,846.50 | 5,894.10 | 00:00:00 | | 2008-05-13 | 860,582,600 | 5,894.30 | 5,908.00 | 5,863.90 | 5,883.20 | 00:00:00 | | 2008-05-14 | 928,006,300 | 5,892.30 | 5,954.80 | 5,881.90 | 5,940.30 | 00:00:00 | | 2008-05-15 | 1,193,855,700 | 5,941.70 | 5,985.50 | 5,934.30 | 5,964.90 | 00:00:00 | | 2008-05-16 | 907,804,200 | 5,999.00 | 6,040.80 | 5,993.30 | 6,006.10 | 00:00:00 | | 2008-05-19 | 885,151,700 | 6,022.80 | 6,059.50 | 6,019.00 | 6,035.00 | 00:00:00 | | 2008-05-20 | 845,064,000 | 6,031.20 | 6,031.90 | 5,979.90 | 5,994.90 | 00:00:00 | | 2008-05-21 | 918,368,800 | 5,959.90 | 5,959.90 | 5,903.40 | 5,916.40 | 00:00:00 | | 2008-05-22 | 1,081,787,600 | 5,895.00 | 5,954.10 | 5,836.30 | 5,920.00 | 00:00:00 | | 2008-05-23 | 1,117,929,100 | 5,924.60 | 5,933.30 | 5,854.60 | 5,866.20 | 00:00:00 | | 2008-05-26 | 784,611,200 | 5,845.90 | 5,848.10 | 5,800.20 | 5,807.50 | 00:00:00 | | 2008-05-27 | 780,307,500 | 5,807.40 | 5,837.50 | 5,807.40 | 5,818.40 | 00:00:00 | | 2008-05-28 | 1,059,445,500 | 5,814.60 | 5,824.20 | 5,736.20 | 5,754.50 | 00:00:00 | | 2008-05-29 | 1,173,575,100 | 5,766.40 | 5,822.50 | 5,766.00 | 5,817.20 | 00:00:00 | | 2008-05-30 | 1,672,287,400 | 5,803.10 | 5,803.10 | 5,757.10 | 5,773.90 | 00:00:00 | | 2008-06-02 | 880,052,000 | 5,774.00 | 5,800.50 | 5,721.40 | 5,781.20 | 00:00:00 | | 2008-06-03 | 1,041,112,500 | 5,785.60 | 5,785.60 | 5,698.50 | 5,703.00 | 00:00:00 | | 2008-06-04 | 1,070,290,900 | 5,699.40 | 5,740.00 | 5,675.70 | 5,698.20 | 00:00:00 | | 2008-06-05 | 948,337,600 | 5,685.50 | 5,688.00 | 5,620.40 | 5,633.80 | 00:00:00 | | 2008-06-06 | 1,026,732,700 | 5,633.90 | 5,721.40 | 5,633.90 | 5,691.20 | 00:00:00 | | 2008-06-10 | 1,107,316,100 | 5,673.80 | 5,673.80 | 5,544.30 | 5,544.30 | 00:00:00 | | 2008-06-11 | 1,141,075,600 | 5,542.20 | 5,562.20 | 5,499.60 | 5,561.90 | 00:00:00 | | 2008-06-12 | 1,108,704,900 | 5,547.30 | 5,547.30 | 5,428.20 | 5,433.20 | 00:00:00 | | 2008-06-13 | 1,115,374,800 | 5,450.00 | 5,479.60 | 5,399.00 | 5,479.60 | 00:00:00 | | 2008-06-16 | 844,803,900 | 5,489.90 | 5,508.00 | 5,461.70 | 5,476.30 | 00:00:00 | | 2008-06-17 | 1,150,061,100 | 5,487.50 | 5,525.90 | 5,420.70 | 5,525.90 | 00:00:00 | | 2008-06-18 | 1,267,450,100 | 5,522.70 | 5,550.90 | 5,491.60 | 5,550.30 | 00:00:00 | | 2008-06-19 | 1,691,831,800 | 5,540.60 | 5,541.00 | 5,484.30 | 5,484.30 | 00:00:00 | | 2008-06-20 | 1,439,046,000 | 5,484.40 | 5,490.80 | 5,399.20 | 5,411.80 | 00:00:00 | | 2008-06-23 | 1,111,502,800 | 5,391.50 | 5,416.70 | 5,337.10 | 5,408.90 | 00:00:00 | | 2008-06-24 | 1,151,886,700 | 5,411.00 | 5,422.80 | 5,373.60 | 5,418.80 | 00:00:00 | | 2008-06-25 | 1,217,032,300 | 5,397.80 | 5,410.20 | 5,342.10 | 5,363.10 | 00:00:00 | | 2008-06-26 | 1,362,231,900 | 5,369.10 | 5,451.40 | 5,368.50 | 5,421.50 | 00:00:00 | | 2008-06-27 | 1,437,729,400 | 5,379.20 | 5,379.20 | 5,266.30 | 5,349.40 | 00:00:00 | | 2008-06-30 | 1,353,210,000 | 5,364.20 | 5,416.10 | 5,328.40 | 5,332.90 | 00:00:00 | | 2008-07-01 | 891,126,200 | 5,345.80 | 5,351.40 | 5,261.10 | 5,261.10 | 00:00:00 | | 2008-07-02 | 1,079,069,400 | 5,246.90 | 5,247.40 | 5,187.40 | 5,211.60 | 00:00:00 | | 2008-07-03 | 1,059,779,000 | 5,170.00 | 5,170.00 | 5,069.40 | 5,094.00 | 00:00:00 | | 2008-07-04 | 874,620,900 | 5,100.10 | 5,170.00 | 5,100.10 | 5,170.00 | 00:00:00 | | 2008-07-07 | 723,789,000 | 5,159.00 | 5,161.20 | 5,066.70 | 5,091.70 | 00:00:00 | | 2008-07-08 | 941,417,900 | 5,092.10 | 5,115.00 | 5,020.90 | 5,022.40 | 00:00:00 | | 2008-07-09 | 1,031,895,100 | 5,039.20 | 5,114.50 | 5,039.20 | 5,089.40 | 00:00:00 | | 2008-07-10 | 998,042,200 | 5,065.40 | 5,067.00 | 4,999.00 | 5,020.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
