|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-19 | 1,663,706,900 | 3,894.20 | 3,927.40 | 3,893.20 | 3,894.40 | 00:00:00 | | 2009-06-22 | 1,252,107,400 | 3,902.10 | 3,924.90 | 3,891.10 | 3,910.80 | 00:00:00 | | 2009-06-23 | 1,412,880,200 | 3,884.20 | 3,884.20 | 3,786.90 | 3,793.00 | 00:00:00 | | 2009-06-24 | 1,237,348,900 | 3,797.40 | 3,807.30 | 3,766.60 | 3,802.20 | 00:00:00 | | 2009-06-25 | 1,174,549,900 | 3,809.10 | 3,852.90 | 3,808.80 | 3,851.50 | 00:00:00 | | 2009-06-26 | 1,319,376,200 | 3,858.60 | 3,909.90 | 3,858.60 | 3,899.50 | 00:00:00 | | 2009-06-29 | 1,046,754,600 | 3,896.30 | 3,921.70 | 3,879.50 | 3,882.70 | 00:00:00 | | 2009-06-30 | 1,459,245,600 | 3,894.60 | 3,947.80 | 3,894.50 | 3,947.80 | 00:00:00 | | 2009-07-01 | 1,134,162,200 | 3,934.40 | 3,934.40 | 3,858.10 | 3,872.30 | 00:00:00 | | 2009-07-02 | 1,243,860,100 | 3,883.90 | 3,907.70 | 3,870.70 | 3,875.20 | 00:00:00 | | 2009-07-03 | 1,067,300,000 | 3,858.90 | 3,858.90 | 3,803.70 | 3,826.60 | 00:00:00 | | 2009-07-06 | 823,449,100 | 3,820.20 | 3,820.50 | 3,769.00 | 3,784.20 | 00:00:00 | | 2009-07-07 | 911,400,600 | 3,778.60 | 3,785.70 | 3,761.60 | 3,767.80 | 00:00:00 | | 2009-07-08 | 1,256,161,400 | 3,752.80 | 3,766.00 | 3,710.10 | 3,766.00 | 00:00:00 | | 2009-07-09 | 1,012,106,600 | 3,764.30 | 3,766.70 | 3,740.20 | 3,761.40 | 00:00:00 | | 2009-07-10 | 856,646,600 | 3,761.50 | 3,792.80 | 3,761.40 | 3,790.60 | 00:00:00 | | 2009-07-13 | 844,521,400 | 3,787.20 | 3,790.40 | 3,736.40 | 3,738.00 | 00:00:00 | | 2009-07-14 | 912,726,700 | 3,756.20 | 3,858.80 | 3,756.20 | 3,858.80 | 00:00:00 | | 2009-07-15 | 1,110,569,700 | 3,862.60 | 3,921.80 | 3,862.40 | 3,917.50 | 00:00:00 | | 2009-07-16 | 1,308,624,700 | 3,936.20 | 4,012.00 | 3,935.00 | 3,987.80 | 00:00:00 | | 2009-07-17 | 977,644,900 | 3,993.40 | 4,016.90 | 3,981.20 | 3,992.90 | 00:00:00 | | 2009-07-20 | 976,237,100 | 3,998.20 | 4,058.70 | 3,998.20 | 4,044.20 | 00:00:00 | | 2009-07-21 | 1,138,902,200 | 4,052.80 | 4,079.40 | 4,042.10 | 4,048.30 | 00:00:00 | | 2009-07-22 | 1,322,440,500 | 4,052.30 | 4,073.50 | 4,046.50 | 4,068.90 | 00:00:00 | | 2009-07-23 | 1,468,234,500 | 4,061.00 | 4,076.70 | 4,053.30 | 4,072.60 | 00:00:00 | | 2009-07-24 | 1,475,852,800 | 4,088.20 | 4,130.40 | 4,088.20 | 4,097.30 | 00:00:00 | | 2009-07-27 | 1,234,428,100 | 4,104.90 | 4,160.90 | 4,104.90 | 4,147.80 | 00:00:00 | | 2009-07-28 | 1,416,741,600 | 4,148.70 | 4,181.90 | 4,148.60 | 4,174.00 | 00:00:00 | | 2009-07-29 | 1,568,058,500 | 4,162.60 | 4,183.10 | 4,147.50 | 4,148.90 | 00:00:00 | | 2009-07-30 | 1,514,616,300 | 4,144.60 | 4,206.30 | 4,142.20 | 4,195.90 | 00:00:00 | | 2009-07-31 | 1,932,795,200 | 4,215.70 | 4,251.80 | 4,214.40 | 4,249.50 | 00:00:00 | | 2009-08-03 | 1,240,119,700 | 4,251.50 | 4,287.90 | 4,250.20 | 4,270.50 | 00:00:00 | | 2009-08-04 | 2,147,483,647 | 4,294.90 | 4,345.50 | 4,294.90 | 4,313.90 | 00:00:00 | | 2009-08-05 | 2,147,483,647 | 4,324.60 | 4,325.20 | 4,272.20 | 4,272.20 | 00:00:00 | | 2009-08-06 | 1,582,022,800 | 4,278.50 | 4,331.00 | 4,278.00 | 4,331.00 | 00:00:00 | | 2009-08-07 | 1,285,797,800 | 4,321.60 | 4,321.60 | 4,281.50 | 4,303.10 | 00:00:00 | | 2009-08-10 | 1,791,228,000 | 4,314.40 | 4,352.10 | 4,305.10 | 4,309.20 | 00:00:00 | | 2009-08-11 | 1,540,210,600 | 4,304.00 | 4,335.10 | 4,285.80 | 4,334.40 | 00:00:00 | | 2009-08-12 | 1,671,504,200 | 4,324.60 | 4,353.80 | 4,299.60 | 4,345.90 | 00:00:00 | | 2009-08-13 | 2,147,483,647 | 4,354.10 | 4,436.70 | 4,354.10 | 4,436.70 | 00:00:00 | | 2009-08-14 | 2,051,932,200 | 4,447.30 | 4,506.50 | 4,447.30 | 4,465.10 | 00:00:00 | | 2009-08-17 | 1,403,748,900 | 4,456.40 | 4,456.40 | 4,398.10 | 4,398.10 | 00:00:00 | | 2009-08-18 | 1,430,640,600 | 4,386.40 | 4,401.20 | 4,357.70 | 4,385.90 | 00:00:00 | | 2009-08-19 | 1,864,089,600 | 4,386.00 | 4,444.50 | 4,382.40 | 4,387.50 | 00:00:00 | | 2009-08-20 | 1,662,763,200 | 4,408.60 | 4,437.20 | 4,380.70 | 4,391.40 | 00:00:00 | | 2009-08-21 | 2,147,483,647 | 4,391.30 | 4,394.90 | 4,278.40 | 4,305.70 | 00:00:00 | | 2009-08-24 | 1,405,939,400 | 4,329.70 | 4,434.30 | 4,329.20 | 4,434.20 | 00:00:00 | | 2009-08-25 | 1,509,120,100 | 4,430.70 | 4,442.10 | 4,400.20 | 4,417.50 | 00:00:00 | | 2009-08-26 | 2,147,483,647 | 4,418.70 | 4,476.80 | 4,418.70 | 4,464.40 | 00:00:00 | | 2009-08-27 | 2,147,483,647 | 4,460.70 | 4,468.10 | 4,434.80 | 4,458.10 | 00:00:00 | | 2009-08-28 | 1,908,021,200 | 4,466.40 | 4,497.20 | 4,466.00 | 4,495.90 | 00:00:00 | | 2009-08-31 | 2,045,021,600 | 4,493.20 | 4,540.20 | 4,476.30 | 4,484.10 | 00:00:00 | | 2009-09-01 | 1,541,666,200 | 4,481.60 | 4,520.00 | 4,469.70 | 4,511.30 | 00:00:00 | | 2009-09-02 | 1,609,031,600 | 4,490.80 | 4,490.80 | 4,412.40 | 4,436.60 | 00:00:00 | | 2009-09-03 | 1,408,655,400 | 4,432.80 | 4,448.20 | 4,412.50 | 4,432.90 | 00:00:00 | | 2009-09-04 | 1,768,366,000 | 4,445.30 | 4,480.20 | 4,441.10 | 4,442.70 | 00:00:00 | | 2009-09-07 | 1,846,245,800 | 4,449.60 | 4,473.80 | 4,448.40 | 4,461.10 | 00:00:00 | | 2009-09-08 | 1,812,606,800 | 4,467.20 | 4,529.90 | 4,467.20 | 4,527.80 | 00:00:00 | | 2009-09-09 | 1,853,315,200 | 4,535.30 | 4,558.30 | 4,510.60 | 4,527.10 | 00:00:00 | | 2009-09-10 | 1,974,461,600 | 4,528.40 | 4,578.80 | 4,528.40 | 4,573.50 | 00:00:00 | | 2009-09-11 | 1,665,406,000 | 4,578.40 | 4,606.80 | 4,578.00 | 4,596.30 | 00:00:00 | | 2009-09-14 | 1,346,823,900 | 4,596.50 | 4,596.50 | 4,525.40 | 4,536.10 | 00:00:00 | | 2009-09-15 | 1,957,651,200 | 4,545.40 | 4,587.40 | 4,535.50 | 4,547.20 | 00:00:00 | | 2009-09-16 | 1,885,091,200 | 4,558.30 | 4,653.50 | 4,557.60 | 4,652.80 | 00:00:00 | | 2009-09-17 | 2,147,483,647 | 4,663.10 | 4,746.80 | 4,663.10 | 4,714.00 | 00:00:00 | | 2009-09-18 | 2,147,483,647 | 4,703.40 | 4,703.60 | 4,662.20 | 4,693.70 | 00:00:00 | | 2009-09-21 | 1,392,954,900 | 4,688.60 | 4,704.20 | 4,673.00 | 4,684.10 | 00:00:00 | | 2009-09-22 | 1,390,644,200 | 4,679.20 | 4,688.40 | 4,664.20 | 4,671.10 | 00:00:00 | | 2009-09-23 | 1,510,029,300 | 4,681.80 | 4,741.50 | 4,681.80 | 4,741.00 | 00:00:00 | | 2009-09-24 | 1,747,790,400 | 4,729.60 | 4,732.40 | 4,701.20 | 4,707.90 | 00:00:00 | | 2009-09-25 | 2,147,483,647 | 4,694.60 | 4,726.70 | 4,646.30 | 4,714.80 | 00:00:00 | | 2009-09-28 | 1,325,533,100 | 4,706.40 | 4,707.80 | 4,649.80 | 4,676.90 | 00:00:00 | | 2009-09-29 | 1,442,416,500 | 4,694.10 | 4,761.80 | 4,694.10 | 4,747.20 | 00:00:00 | | 2009-09-30 | 1,634,055,800 | 4,741.90 | 4,759.50 | 4,726.40 | 4,739.30 | 00:00:00 | | 2009-10-01 | 1,333,796,300 | 4,735.50 | 4,752.80 | 4,698.00 | 4,702.00 | 00:00:00 | | 2009-10-02 | 1,289,011,000 | 4,675.50 | 4,675.50 | 4,603.80 | 4,606.10 | 00:00:00 | | 2009-10-05 | 592,473,300 | 4,605.70 | 4,621.00 | 4,579.30 | 4,579.30 | 00:00:00 | | 2009-10-06 | 1,275,468,700 | 4,593.80 | 4,644.70 | 4,589.30 | 4,597.20 | 00:00:00 | | 2009-10-07 | 1,437,633,100 | 4,616.60 | 4,706.30 | 4,616.40 | 4,695.90 | 00:00:00 | | 2009-10-08 | 1,636,516,700 | 4,697.00 | 4,772.60 | 4,689.30 | 4,763.30 | 00:00:00 | | 2009-10-09 | 1,626,692,500 | 4,774.20 | 4,799.40 | 4,749.50 | 4,754.50 | 00:00:00 | | 2009-10-12 | 1,138,634,700 | 4,762.20 | 4,789.10 | 4,743.40 | 4,745.50 | 00:00:00 | | 2009-10-13 | 1,334,320,400 | 4,749.40 | 4,799.60 | 4,749.40 | 4,789.80 | 00:00:00 | | 2009-10-14 | 1,305,632,000 | 4,787.10 | 4,842.20 | 4,786.20 | 4,834.00 | 00:00:00 | | 2009-10-15 | 1,820,259,000 | 4,847.00 | 4,897.50 | 4,847.00 | 4,862.50 | 00:00:00 | | 2009-10-16 | 1,236,616,600 | 4,862.00 | 4,880.00 | 4,840.90 | 4,842.60 | 00:00:00 | | 2009-10-19 | 1,034,928,000 | 4,837.30 | 4,837.30 | 4,781.60 | 4,801.80 | 00:00:00 | | 2009-10-20 | 1,685,946,000 | 4,816.30 | 4,876.00 | 4,815.90 | 4,852.80 | 00:00:00 | | 2009-10-21 | 1,643,800,600 | 4,845.60 | 4,848.60 | 4,827.20 | 4,846.20 | 00:00:00 | | 2009-10-22 | 1,390,610,700 | 4,838.90 | 4,849.80 | 4,816.90 | 4,818.80 | 00:00:00 | | 2009-10-23 | 1,943,838,400 | 4,831.10 | 4,869.00 | 4,831.10 | 4,859.70 | 00:00:00 | | 2009-10-26 | 1,044,974,600 | 4,847.50 | 4,848.90 | 4,814.70 | 4,832.60 | 00:00:00 | | 2009-10-27 | 1,616,949,800 | 4,817.60 | 4,817.60 | 4,752.60 | 4,755.00 | 00:00:00 | | 2009-10-28 | 1,583,994,800 | 4,753.00 | 4,765.50 | 4,685.40 | 4,687.30 | 00:00:00 | | 2009-10-29 | 1,992,909,200 | 4,658.80 | 4,659.20 | 4,563.20 | 4,575.20 | 00:00:00 | | 2009-10-30 | 1,856,478,200 | 4,601.00 | 4,674.70 | 4,601.00 | 4,646.90 | 00:00:00 | | 2009-11-02 | 1,269,343,300 | 4,617.10 | 4,617.40 | 4,520.70 | 4,546.30 | 00:00:00 | | 2009-11-03 | 894,707,200 | 4,553.30 | 4,584.30 | 4,527.90 | 4,540.00 | 00:00:00 | | 2009-11-04 | 0 | 4,542.70 | 4,565.50 | 4,526.90 | 4,547.60 | 00:00:00 | | 2009-11-05 | 1,381,325,200 | 4,544.90 | 4,568.80 | 4,515.30 | 4,519.20 | 00:00:00 | | 2009-11-06 | 1,324,790,600 | 4,537.10 | 4,604.40 | 4,536.90 | 4,604.40 | 00:00:00 | | 2009-11-09 | 1,466,643,900 | 4,607.20 | 4,691.70 | 4,607.10 | 4,686.50 | 00:00:00 | | 2009-11-10 | 1,635,235,600 | 4,705.60 | 4,767.90 | 4,705.00 | 4,744.00 | 00:00:00 | | 2009-11-11 | 1,427,505,400 | 4,746.50 | 4,775.20 | 4,744.60 | 4,765.90 | 00:00:00 | | 2009-11-12 | 1,280,216,500 | 4,769.60 | 4,802.50 | 4,757.20 | 4,758.20 | 00:00:00 | | 2009-11-13 | 1,257,030,900 | 4,745.20 | 4,745.20 | 4,706.60 | 4,722.60 | 00:00:00 | | 2009-11-16 | 1,367,329,800 | 4,731.60 | 4,775.00 | 4,731.60 | 4,773.80 | 00:00:00 | | 2009-11-17 | 1,411,932,200 | 4,785.50 | 4,817.20 | 4,750.20 | 4,750.20 | 00:00:00 | | 2009-11-18 | 1,428,016,700 | 4,757.00 | 4,798.40 | 4,755.20 | 4,759.60 | 00:00:00 | | 2009-11-19 | 0 | 4,764.00 | 4,780.10 | 4,748.70 | 4,767.80 | 00:00:00 | | 2009-11-20 | 1,007,809,900 | 4,754.40 | 4,754.40 | 4,694.70 | 4,706.70 | 00:00:00 | | 2009-11-23 | 1,037,742,900 | 4,710.00 | 4,746.30 | 4,704.90 | 4,739.20 | 00:00:00 | | 2009-11-24 | 1,163,100,100 | 4,746.00 | 4,784.50 | 4,708.20 | 4,708.20 | 00:00:00 | | 2009-11-25 | 1,510,529,100 | 4,713.20 | 4,741.40 | 4,697.30 | 4,741.00 | 00:00:00 | | 2009-11-26 | 1,213,746,300 | 4,749.20 | 4,768.10 | 4,719.00 | 4,727.60 | 00:00:00 | | 2009-11-27 | 1,518,265,700 | 4,696.90 | 4,696.90 | 4,587.50 | 4,597.20 | 00:00:00 | | 2009-11-30 | 1,260,913,400 | 4,615.20 | 4,721.00 | 4,615.20 | 4,715.50 | 00:00:00 | | 2009-12-01 | 1,021,861,100 | 4,712.00 | 4,733.10 | 4,693.50 | 4,733.10 | 00:00:00 | | 2009-12-02 | 1,454,802,400 | 4,745.90 | 4,806.10 | 4,745.80 | 4,776.70 | 00:00:00 | | 2009-12-03 | 1,375,324,000 | 4,778.70 | 4,799.40 | 4,768.90 | 4,789.30 | 00:00:00 | | 2009-12-04 | 1,100,012,200 | 4,777.00 | 4,777.20 | 4,707.30 | 4,721.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
