|
 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 | | 2008-12-26 | 0 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 00:00:00 | | 2008-12-29 | 569,020,900 | 3,526.50 | 3,586.50 | 3,511.10 | 3,554.20 | 00:00:00 | | 2008-12-30 | 473,556,900 | 3,557.10 | 3,605.50 | 3,533.80 | 3,591.40 | 00:00:00 | | 2008-12-31 | 428,290,500 | 3,602.30 | 3,666.10 | 3,602.30 | 3,659.30 | 00:00:00 | | 2009-01-02 | 542,029,100 | 3,660.80 | 3,704.10 | 3,621.50 | 3,655.70 | 00:00:00 | | 2009-01-05 | 1,039,857,900 | 3,680.10 | 3,709.60 | 3,623.20 | 3,638.90 | 00:00:00 | | 2009-01-06 | 1,023,273,500 | 3,643.10 | 3,706.40 | 3,643.10 | 3,689.20 | 00:00:00 | | 2009-01-07 | 1,283,558,500 | 3,712.30 | 3,762.50 | 3,710.60 | 3,728.20 | 00:00:00 | | 2009-01-08 | 940,493,900 | 3,699.40 | 3,699.80 | 3,614.80 | 3,643.60 | 00:00:00 | | 2009-01-09 | 796,894,500 | 3,654.10 | 3,686.60 | 3,644.00 | 3,680.40 | 00:00:00 | | 2009-01-12 | 721,963,200 | 3,668.60 | 3,668.60 | 3,603.10 | 3,624.00 | 00:00:00 | | 2009-01-13 | 706,590,900 | 3,608.60 | 3,608.60 | 3,555.60 | 3,593.90 | 00:00:00 | | 2009-01-14 | 726,901,100 | 3,602.10 | 3,627.90 | 3,581.20 | 3,624.30 | 00:00:00 | | 2009-01-15 | 767,706,000 | 3,590.60 | 3,591.80 | 3,463.20 | 3,476.80 | 00:00:00 | | 2009-01-16 | 716,530,400 | 3,494.10 | 3,519.20 | 3,487.30 | 3,494.90 | 00:00:00 | | 2009-01-19 | 552,664,000 | 3,500.30 | 3,542.60 | 3,500.30 | 3,531.00 | 00:00:00 | | 2009-01-20 | 699,748,100 | 3,508.90 | 3,508.90 | 3,393.90 | 3,425.00 | 00:00:00 | | 2009-01-21 | 778,802,300 | 3,410.50 | 3,410.80 | 3,363.60 | 3,394.80 | 00:00:00 | | 2009-01-22 | 707,265,300 | 3,407.10 | 3,439.60 | 3,397.90 | 3,431.90 | 00:00:00 | | 2009-01-23 | 924,189,100 | 3,418.60 | 3,418.80 | 3,300.20 | 3,300.30 | 00:00:00 | | 2009-01-27 | 758,879,600 | 3,328.60 | 3,393.80 | 3,327.00 | 3,392.30 | 00:00:00 | | 2009-01-28 | 805,770,800 | 3,398.40 | 3,444.90 | 3,365.60 | 3,435.10 | 00:00:00 | | 2009-01-29 | 981,432,700 | 3,460.60 | 3,496.50 | 3,442.90 | 3,461.30 | 00:00:00 | | 2009-01-30 | 1,013,285,000 | 3,450.30 | 3,484.80 | 3,410.40 | 3,478.10 | 00:00:00 | | 2009-02-02 | 707,520,900 | 3,460.00 | 3,467.20 | 3,426.90 | 3,443.50 | 00:00:00 | | 2009-02-03 | 1,058,865,400 | 3,450.30 | 3,516.40 | 3,448.20 | 3,449.10 | 00:00:00 | | 2009-02-04 | 1,008,116,400 | 3,444.50 | 3,454.30 | 3,374.80 | 3,382.30 | 00:00:00 | | 2009-02-05 | 974,966,000 | 3,400.60 | 3,403.60 | 3,361.60 | 3,372.60 | 00:00:00 | | 2009-02-06 | 858,786,300 | 3,383.40 | 3,432.30 | 3,383.30 | 3,407.50 | 00:00:00 | | 2009-02-09 | 851,453,800 | 3,431.90 | 3,463.00 | 3,429.70 | 3,445.80 | 00:00:00 | | 2009-02-10 | 824,959,100 | 3,452.20 | 3,459.30 | 3,404.90 | 3,428.60 | 00:00:00 | | 2009-02-11 | 756,126,000 | 3,402.50 | 3,418.10 | 3,354.60 | 3,418.10 | 00:00:00 | | 2009-02-12 | 951,043,800 | 3,419.30 | 3,493.30 | 3,418.00 | 3,458.50 | 00:00:00 | | 2009-02-13 | 836,160,700 | 3,453.10 | 3,497.80 | 3,451.20 | 3,496.70 | 00:00:00 | | 2009-02-16 | 641,253,700 | 3,488.20 | 3,488.20 | 3,446.10 | 3,461.30 | 00:00:00 | | 2009-02-17 | 1,084,115,700 | 3,453.90 | 3,481.90 | 3,398.30 | 3,412.20 | 00:00:00 | | 2009-02-18 | 1,142,128,800 | 3,387.20 | 3,389.00 | 3,323.50 | 3,366.90 | 00:00:00 | | 2009-02-19 | 1,070,836,900 | 3,367.00 | 3,423.20 | 3,345.90 | 3,398.00 | 00:00:00 | | 2009-02-20 | 861,029,500 | 3,398.30 | 3,399.20 | 3,334.40 | 3,353.00 | 00:00:00 | | 2009-02-23 | 909,920,000 | 3,339.80 | 3,339.80 | 3,269.40 | 3,304.10 | 00:00:00 | | 2009-02-24 | 945,366,500 | 3,288.00 | 3,290.80 | 3,255.00 | 3,285.00 | 00:00:00 | | 2009-02-25 | 1,083,960,100 | 3,305.60 | 3,332.40 | 3,271.40 | 3,281.50 | 00:00:00 | | 2009-02-26 | 1,040,568,600 | 3,281.70 | 3,316.40 | 3,275.90 | 3,297.40 | 00:00:00 | | 2009-02-27 | 1,472,134,100 | 3,296.30 | 3,313.60 | 3,264.20 | 3,296.90 | 00:00:00 | | 2009-03-02 | 1,006,180,200 | 3,283.40 | 3,284.40 | 3,190.70 | 3,203.80 | 00:00:00 | | 2009-03-03 | 1,107,290,400 | 3,204.20 | 3,204.20 | 3,112.60 | 3,171.40 | 00:00:00 | | 2009-03-04 | 992,971,900 | 3,161.40 | 3,164.20 | 3,102.00 | 3,125.90 | 00:00:00 | | 2009-03-05 | 1,151,761,900 | 3,154.40 | 3,177.10 | 3,141.40 | 3,148.80 | 00:00:00 | | 2009-03-06 | 971,305,000 | 3,132.20 | 3,133.10 | 3,091.60 | 3,111.70 | 00:00:00 | | 2009-03-09 | 729,280,000 | 3,128.40 | 3,142.90 | 3,104.20 | 3,121.70 | 00:00:00 | | 2009-03-10 | 953,463,900 | 3,116.00 | 3,143.20 | 3,090.80 | 3,143.20 | 00:00:00 | | 2009-03-11 | 1,286,824,000 | 3,171.40 | 3,217.40 | 3,170.80 | 3,199.10 | 00:00:00 | | 2009-03-12 | 913,094,500 | 3,207.50 | 3,225.10 | 3,181.10 | 3,190.40 | 00:00:00 | | 2009-03-13 | 1,410,720,800 | 3,207.50 | 3,302.10 | 3,206.90 | 3,294.70 | 00:00:00 | | 2009-03-16 | 1,587,250,500 | 3,295.70 | 3,321.90 | 3,289.30 | 3,297.30 | 00:00:00 | | 2009-03-17 | 1,349,705,100 | 3,300.10 | 3,393.40 | 3,299.30 | 3,393.40 | 00:00:00 | | 2009-03-18 | 1,624,000,300 | 3,395.60 | 3,425.80 | 3,376.20 | 3,386.20 | 00:00:00 | | 2009-03-19 | 2,147,483,647 | 3,394.00 | 3,435.70 | 3,393.90 | 3,416.80 | 00:00:00 | | 2009-03-20 | 1,706,623,200 | 3,432.50 | 3,432.60 | 3,404.70 | 3,405.00 | 00:00:00 | | 2009-03-23 | 1,166,156,000 | 3,408.10 | 3,483.10 | 3,397.00 | 3,483.10 | 00:00:00 | | 2009-03-24 | 1,383,736,800 | 3,508.20 | 3,574.80 | 3,508.20 | 3,517.30 | 00:00:00 | | 2009-03-25 | 1,172,558,100 | 3,517.30 | 3,560.60 | 3,499.00 | 3,546.20 | 00:00:00 | | 2009-03-26 | 1,306,194,500 | 3,548.10 | 3,602.60 | 3,541.10 | 3,586.30 | 00:00:00 | | 2009-03-27 | 1,376,619,400 | 3,595.30 | 3,645.80 | 3,595.30 | 3,615.60 | 00:00:00 | | 2009-03-30 | 887,484,500 | 3,603.40 | 3,604.10 | 3,544.30 | 3,554.20 | 00:00:00 | | 2009-03-31 | 1,290,952,100 | 3,539.10 | 3,566.90 | 3,519.60 | 3,532.30 | 00:00:00 | | 2009-04-01 | 1,164,738,200 | 3,533.50 | 3,546.70 | 3,503.80 | 3,527.20 | 00:00:00 | | 2009-04-02 | 1,471,350,800 | 3,539.50 | 3,640.90 | 3,539.20 | 3,622.20 | 00:00:00 | | 2009-04-03 | 1,568,484,200 | 3,643.40 | 3,688.20 | 3,643.40 | 3,674.00 | 00:00:00 | | 2009-04-06 | 1,330,231,600 | 3,673.00 | 3,700.70 | 3,672.70 | 3,696.40 | 00:00:00 | | 2009-04-07 | 1,359,552,400 | 3,684.80 | 3,685.00 | 3,646.30 | 3,648.50 | 00:00:00 | | 2009-04-08 | 1,063,288,600 | 3,635.50 | 3,635.50 | 3,560.20 | 3,567.50 | 00:00:00 | | 2009-04-09 | 898,159,600 | 3,574.10 | 3,619.50 | 3,573.60 | 3,617.50 | 00:00:00 | | 2009-04-14 | 1,129,720,200 | 3,639.80 | 3,718.30 | 3,639.40 | 3,697.90 | 00:00:00 | | 2009-04-15 | 1,129,808,700 | 3,691.70 | 3,707.60 | 3,682.30 | 3,693.90 | 00:00:00 | | 2009-04-16 | 1,230,515,900 | 3,699.10 | 3,750.50 | 3,698.80 | 3,725.60 | 00:00:00 | | 2009-04-17 | 1,384,327,200 | 3,734.60 | 3,795.90 | 3,728.10 | 3,728.10 | 00:00:00 | | 2009-04-20 | 1,115,190,300 | 3,729.10 | 3,739.30 | 3,687.30 | 3,722.60 | 00:00:00 | | 2009-04-21 | 1,054,744,500 | 3,695.90 | 3,695.90 | 3,618.50 | 3,633.10 | 00:00:00 | | 2009-04-22 | 1,115,905,000 | 3,643.40 | 3,657.60 | 3,620.60 | 3,627.20 | 00:00:00 | | 2009-04-23 | 1,179,634,200 | 3,634.50 | 3,696.90 | 3,632.70 | 3,695.80 | 00:00:00 | | 2009-04-24 | 1,184,644,700 | 3,697.00 | 3,706.70 | 3,645.30 | 3,668.20 | 00:00:00 | | 2009-04-27 | 957,587,200 | 3,679.70 | 3,735.00 | 3,643.40 | 3,690.00 | 00:00:00 | | 2009-04-28 | 1,075,239,300 | 3,687.30 | 3,734.00 | 3,664.20 | 3,671.70 | 00:00:00 | | 2009-04-29 | 1,183,128,700 | 3,660.00 | 3,686.80 | 3,646.50 | 3,661.90 | 00:00:00 | | 2009-04-30 | 1,378,827,000 | 3,662.00 | 3,760.80 | 3,661.90 | 3,744.70 | 00:00:00 | | 2009-05-01 | 995,318,300 | 3,736.90 | 3,747.90 | 3,721.00 | 3,737.90 | 00:00:00 | | 2009-05-04 | 1,229,040,200 | 3,748.20 | 3,846.00 | 3,748.20 | 3,846.00 | 00:00:00 | | 2009-05-05 | 1,633,134,000 | 3,863.00 | 3,907.30 | 3,849.30 | 3,862.20 | 00:00:00 | | 2009-05-06 | 1,615,390,300 | 3,862.20 | 3,878.20 | 3,826.10 | 3,840.10 | 00:00:00 | | 2009-05-07 | 1,959,168,400 | 3,861.20 | 3,925.50 | 3,860.80 | 3,912.10 | 00:00:00 | | 2009-05-08 | 1,349,375,200 | 3,895.00 | 3,920.50 | 3,884.20 | 3,919.60 | 00:00:00 | | 2009-05-11 | 1,972,241,200 | 3,921.40 | 3,941.70 | 3,887.40 | 3,910.50 | 00:00:00 | | 2009-05-12 | 1,359,239,600 | 3,900.50 | 3,900.50 | 3,843.70 | 3,863.60 | 00:00:00 | | 2009-05-13 | 1,402,274,600 | 3,864.10 | 3,879.50 | 3,827.20 | 3,842.50 | 00:00:00 | | 2009-05-14 | 1,455,178,000 | 3,813.90 | 3,814.20 | 3,709.50 | 3,710.80 | 00:00:00 | | 2009-05-15 | 1,289,304,900 | 3,727.60 | 3,775.70 | 3,726.90 | 3,758.90 | 00:00:00 | | 2009-05-18 | 1,024,138,600 | 3,750.50 | 3,750.50 | 3,703.70 | 3,721.60 | 00:00:00 | | 2009-05-19 | 1,357,188,800 | 3,742.40 | 3,804.30 | 3,741.90 | 3,800.60 | 00:00:00 | | 2009-05-20 | 1,205,489,900 | 3,808.20 | 3,814.60 | 3,778.70 | 3,808.90 | 00:00:00 | | 2009-05-21 | 1,353,585,400 | 3,808.60 | 3,816.90 | 3,782.50 | 3,804.70 | 00:00:00 | | 2009-05-22 | 1,234,922,500 | 3,788.90 | 3,789.60 | 3,744.50 | 3,755.40 | 00:00:00 | | 2009-05-25 | 960,594,900 | 3,757.30 | 3,778.30 | 3,719.80 | 3,735.30 | 00:00:00 | | 2009-05-26 | 1,160,078,300 | 3,734.10 | 3,781.60 | 3,722.10 | 3,781.60 | 00:00:00 | | 2009-05-27 | 1,586,348,600 | 3,790.90 | 3,828.40 | 3,790.50 | 3,795.30 | 00:00:00 | | 2009-05-28 | 1,332,328,700 | 3,779.50 | 3,780.00 | 3,736.70 | 3,753.90 | 00:00:00 | | 2009-05-29 | 1,930,771,800 | 3,754.20 | 3,817.20 | 3,753.90 | 3,813.30 | 00:00:00 | | 2009-06-01 | 1,511,701,700 | 3,813.20 | 3,887.90 | 3,807.70 | 3,887.90 | 00:00:00 | | 2009-06-02 | 1,864,991,000 | 3,903.10 | 3,957.40 | 3,903.10 | 3,948.10 | 00:00:00 | | 2009-06-03 | 1,845,889,200 | 3,947.70 | 4,009.40 | 3,943.30 | 4,009.30 | 00:00:00 | | 2009-06-04 | 1,719,375,000 | 3,989.00 | 3,990.40 | 3,925.60 | 3,932.50 | 00:00:00 | | 2009-06-05 | 1,854,857,600 | 3,935.90 | 4,016.90 | 3,935.90 | 3,969.00 | 00:00:00 | | 2009-06-09 | 1,646,967,600 | 3,959.30 | 3,992.60 | 3,933.60 | 3,933.60 | 00:00:00 | | 2009-06-10 | 1,829,197,000 | 3,947.80 | 4,016.30 | 3,947.00 | 4,016.30 | 00:00:00 | | 2009-06-11 | 1,671,134,700 | 4,013.60 | 4,052.30 | 4,013.30 | 4,047.30 | 00:00:00 | | 2009-06-12 | 1,898,499,000 | 4,046.70 | 4,078.30 | 4,038.80 | 4,061.50 | 00:00:00 | | 2009-06-15 | 1,955,604,800 | 4,050.40 | 4,058.60 | 4,030.40 | 4,030.40 | 00:00:00 | | 2009-06-16 | 1,478,201,700 | 4,014.50 | 4,015.90 | 3,950.30 | 3,957.90 | 00:00:00 | | 2009-06-17 | 1,656,255,800 | 3,941.90 | 3,942.10 | 3,875.70 | 3,904.20 | 00:00:00 | | 2009-06-18 | 1,712,425,200 | 3,897.40 | 3,914.90 | 3,868.80 | 3,887.40 | 00:00:00 | | 2009-06-19 | 1,663,706,900 | 3,894.20 | 3,927.40 | 3,893.20 | 3,894.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
