|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-04 | 1,100,012,200 | 4,777.00 | 4,777.20 | 4,707.30 | 4,721.20 | 00:00:00 | | 2009-12-07 | 997,872,300 | 4,726.20 | 4,740.30 | 4,671.80 | 4,695.20 | 00:00:00 | | 2009-12-08 | 1,235,561,700 | 4,695.20 | 4,711.20 | 4,671.80 | 4,686.40 | 00:00:00 | | 2009-12-09 | 1,201,151,300 | 4,679.00 | 4,679.00 | 4,614.10 | 4,652.60 | 00:00:00 | | 2009-12-10 | 1,418,144,400 | 4,652.10 | 4,665.50 | 4,614.10 | 4,622.90 | 00:00:00 | | 2009-12-11 | 1,096,457,300 | 4,627.80 | 4,660.00 | 4,627.80 | 4,651.40 | 00:00:00 | | 2009-12-14 | 0 | 4,651.70 | 4,668.20 | 4,626.60 | 4,668.20 | 00:00:00 | | 2009-12-15 | 1,256,272,800 | 4,673.10 | 4,702.60 | 4,671.80 | 4,687.80 | 00:00:00 | | 2009-12-16 | 1,098,694,300 | 4,685.40 | 4,701.30 | 4,671.90 | 4,676.10 | 00:00:00 | | 2009-12-17 | 1,923,852,600 | 4,686.30 | 4,718.80 | 4,667.70 | 4,689.60 | 00:00:00 | | 2009-12-18 | 1,584,607,800 | 4,674.90 | 4,677.50 | 4,629.40 | 4,671.90 | 00:00:00 | | 2009-12-21 | 20,689,200 | 4,680.50 | 4,710.70 | 4,659.50 | 4,659.50 | 00:00:00 | | 2009-12-22 | 776,196,700 | 4,666.60 | 4,724.40 | 4,666.60 | 4,724.40 | 00:00:00 | | 2009-12-23 | 691,622,400 | 4,724.60 | 4,758.60 | 4,715.70 | 4,756.10 | 00:00:00 | | 2009-12-24 | 482,020,300 | 4,764.80 | 4,803.30 | 4,764.80 | 4,803.30 | 00:00:00 | | 2009-12-29 | 644,153,700 | 4,808.70 | 4,868.10 | 4,808.70 | 4,856.70 | 00:00:00 | | 2009-12-30 | 478,423,900 | 4,856.20 | 4,877.60 | 4,846.00 | 4,847.00 | 00:00:00 | | 2009-12-31 | 396,949,100 | 4,854.90 | 4,884.50 | 4,854.90 | 4,882.70 | 00:00:00 | | 2010-01-04 | 596,439,900 | 4,877.70 | 4,901.10 | 4,876.30 | 4,889.80 | 00:00:00 | | 2010-01-05 | 1,036,772,400 | 4,899.80 | 4,944.80 | 4,899.80 | 4,939.50 | 00:00:00 | | 2010-01-06 | 1,069,955,900 | 4,943.70 | 4,954.60 | 4,935.60 | 4,946.80 | 00:00:00 | | 2010-01-07 | 1,076,603,600 | 4,948.20 | 4,963.60 | 4,929.70 | 4,930.50 | 00:00:00 | | 2010-01-08 | 832,942,400 | 4,931.40 | 4,964.20 | 4,931.30 | 4,942.20 | 00:00:00 | | 2010-01-11 | 893,448,000 | 4,950.70 | 4,984.00 | 4,950.50 | 4,981.20 | 00:00:00 | | 2010-01-12 | 942,061,000 | 4,970.80 | 4,972.00 | 4,926.10 | 4,931.60 | 00:00:00 | | 2010-01-13 | 1,023,661,000 | 4,919.60 | 4,920.30 | 4,885.10 | 4,900.10 | 00:00:00 | | 2010-01-14 | 839,685,600 | 4,906.70 | 4,949.90 | 4,906.00 | 4,929.40 | 00:00:00 | | 2010-01-15 | 974,586,500 | 4,928.30 | 4,938.70 | 4,893.20 | 4,929.50 | 00:00:00 | | 2010-01-18 | 943,892,600 | 4,921.30 | 4,941.60 | 4,896.30 | 4,936.10 | 00:00:00 | | 2010-01-19 | 1,072,837,800 | 4,939.30 | 4,953.20 | 4,889.60 | 4,889.60 | 00:00:00 | | 2010-01-20 | 1,005,330,500 | 4,901.80 | 4,932.70 | 4,893.40 | 4,895.10 | 00:00:00 | | 2010-01-21 | 1,366,036,700 | 4,882.60 | 4,883.00 | 4,845.10 | 4,849.60 | 00:00:00 | | 2010-01-22 | 1,415,849,000 | 4,819.60 | 4,819.60 | 4,740.70 | 4,771.90 | 00:00:00 | | 2010-01-25 | 997,700,500 | 4,749.90 | 4,750.50 | 4,702.60 | 4,743.10 | 00:00:00 | | 2010-01-27 | 1,354,866,800 | 4,732.90 | 4,734.20 | 4,655.40 | 4,670.00 | 00:00:00 | | 2010-01-28 | 1,294,518,600 | 4,677.00 | 4,699.20 | 4,667.90 | 4,697.70 | 00:00:00 | | 2010-01-29 | 1,570,721,100 | 4,683.00 | 4,683.30 | 4,592.90 | 4,596.90 | 00:00:00 | | 2010-02-01 | 1,351,600,000 | 4,596.20 | 4,609.10 | 4,544.70 | 4,544.80 | 00:00:00 | | 2010-02-02 | 1,323,440,500 | 4,568.20 | 4,628.80 | 4,566.70 | 4,628.80 | 00:00:00 | | 2010-02-03 | 1,334,704,700 | 4,651.60 | 4,682.60 | 4,646.50 | 4,673.20 | 00:00:00 | | 2010-02-04 | 1,208,389,500 | 4,665.10 | 4,666.40 | 4,623.90 | 4,644.10 | 00:00:00 | | 2010-02-05 | 1,577,595,100 | 4,607.60 | 4,610.50 | 4,508.30 | 4,532.50 | 00:00:00 | | 2010-02-08 | 932,021,900 | 4,539.40 | 4,567.50 | 4,534.70 | 4,538.80 | 00:00:00 | | 2010-02-09 | 1,083,713,900 | 4,531.50 | 4,531.70 | 4,483.30 | 4,520.70 | 00:00:00 | | 2010-02-10 | 1,160,325,000 | 4,546.40 | 4,587.30 | 4,519.60 | 4,533.00 | 00:00:00 | | 2010-02-11 | 1,018,008,500 | 4,531.80 | 4,584.50 | 4,531.00 | 4,575.80 | 00:00:00 | | 2010-02-12 | 1,358,478,600 | 4,587.00 | 4,616.40 | 4,570.80 | 4,588.80 | 00:00:00 | | 2010-02-15 | 749,265,000 | 4,585.80 | 4,593.10 | 4,564.00 | 4,570.40 | 00:00:00 | | 2010-02-16 | 1,000,438,600 | 4,575.00 | 4,619.60 | 4,575.00 | 4,590.80 | 00:00:00 | | 2010-02-17 | 1,204,838,400 | 4,607.50 | 4,690.60 | 4,606.90 | 4,686.80 | 00:00:00 | | 2010-02-18 | 1,167,991,100 | 4,691.40 | 4,692.60 | 4,655.40 | 4,673.90 | 00:00:00 | | 2010-02-19 | 1,390,910,400 | 4,680.40 | 4,691.10 | 4,632.90 | 4,656.30 | 00:00:00 | | 2010-02-22 | 1,090,157,000 | 4,673.40 | 4,732.70 | 4,673.40 | 4,732.70 | 00:00:00 | | 2010-02-23 | 1,297,026,100 | 4,722.40 | 4,731.00 | 4,703.00 | 4,731.00 | 00:00:00 | | 2010-02-24 | 1,514,123,800 | 4,717.00 | 4,717.00 | 4,659.00 | 4,666.00 | 00:00:00 | | 2010-02-25 | 1,395,527,900 | 4,672.80 | 4,706.10 | 4,612.00 | 4,614.90 | 00:00:00 | | 2010-02-26 | 1,556,814,800 | 4,626.00 | 4,651.10 | 4,612.80 | 4,651.10 | 00:00:00 | | 2010-03-01 | 1,565,454,900 | 4,647.00 | 4,694.90 | 4,647.00 | 4,694.90 | 00:00:00 | | 2010-03-02 | 1,050,212,200 | 4,701.90 | 4,724.10 | 4,693.90 | 4,709.90 | 00:00:00 | | 2010-03-03 | 1,501,106,800 | 4,715.80 | 4,752.50 | 4,714.40 | 4,743.80 | 00:00:00 | | 2010-03-04 | 1,400,378,400 | 4,750.40 | 4,758.90 | 4,733.60 | 4,757.60 | 00:00:00 | | 2010-03-05 | 1,206,485,900 | 4,760.40 | 4,786.20 | 4,758.60 | 4,773.40 | 00:00:00 | | 2010-03-08 | 1,178,840,100 | 4,791.60 | 4,836.00 | 4,791.60 | 4,819.60 | 00:00:00 | | 2010-03-09 | 1,400,760,600 | 4,818.00 | 4,836.10 | 4,801.70 | 4,829.30 | 00:00:00 | | 2010-03-10 | 1,385,451,400 | 4,828.10 | 4,845.30 | 4,815.10 | 4,829.80 | 00:00:00 | | 2010-03-11 | 1,191,698,300 | 4,831.20 | 4,850.80 | 4,818.70 | 4,825.50 | 00:00:00 | | 2010-03-12 | 1,074,395,000 | 4,825.90 | 4,847.00 | 4,825.00 | 4,831.50 | 00:00:00 | | 2010-03-15 | 1,163,224,100 | 4,834.00 | 4,849.20 | 4,799.00 | 4,799.40 | 00:00:00 | | 2010-03-16 | 1,343,407,500 | 4,800.60 | 4,819.20 | 4,794.10 | 4,809.10 | 00:00:00 | | 2010-03-17 | 1,652,983,400 | 4,817.20 | 4,866.90 | 4,817.20 | 4,866.90 | 00:00:00 | | 2010-03-18 | 1,668,553,800 | 4,873.60 | 4,888.10 | 4,862.80 | 4,877.70 | 00:00:00 | | 2010-03-19 | 1,781,900,400 | 4,877.10 | 4,892.20 | 4,871.30 | 4,890.10 | 00:00:00 | | 2010-03-22 | 1,056,287,100 | 4,877.20 | 4,877.30 | 4,845.00 | 4,847.50 | 00:00:00 | | 2010-03-23 | 1,436,598,600 | 4,855.50 | 4,894.80 | 4,854.90 | 4,887.90 | 00:00:00 | | 2010-03-24 | 1,386,724,800 | 4,897.10 | 4,921.30 | 4,897.10 | 4,903.20 | 00:00:00 | | 2010-03-25 | 1,330,979,500 | 4,895.70 | 4,901.30 | 4,883.30 | 4,896.30 | 00:00:00 | | 2010-03-26 | 1,425,399,600 | 4,890.50 | 4,905.20 | 4,848.30 | 4,905.20 | 00:00:00 | | 2010-03-29 | 1,064,351,600 | 4,910.00 | 4,920.30 | 4,899.80 | 4,907.20 | 00:00:00 | | 2010-03-30 | 1,213,761,100 | 4,916.80 | 4,932.50 | 4,915.00 | 4,926.80 | 00:00:00 | | 2010-03-31 | 1,547,090,200 | 4,922.40 | 4,940.90 | 4,893.10 | 4,893.10 | 00:00:00 | | 2010-04-01 | 1,503,644,600 | 4,897.00 | 4,925.90 | 4,896.60 | 4,925.90 | 00:00:00 | | 2010-04-06 | 1,271,662,400 | 4,941.60 | 4,975.60 | 4,941.60 | 4,974.10 | 00:00:00 | | 2010-04-07 | 1,467,532,200 | 4,974.60 | 4,991.60 | 4,974.60 | 4,983.20 | 00:00:00 | | 2010-04-08 | 1,551,161,200 | 4,969.20 | 4,969.80 | 4,954.10 | 4,960.30 | 00:00:00 | | 2010-04-09 | 1,303,761,300 | 4,965.30 | 4,981.50 | 4,965.10 | 4,972.90 | 00:00:00 | | 2010-04-12 | 1,384,390,100 | 4,981.20 | 5,012.70 | 4,981.20 | 5,011.60 | 00:00:00 | | 2010-04-13 | 1,562,694,900 | 5,006.60 | 5,006.60 | 4,972.20 | 4,978.40 | 00:00:00 | | 2010-04-14 | 1,489,247,600 | 4,984.30 | 5,020.40 | 4,983.80 | 5,017.90 | 00:00:00 | | 2010-04-15 | 1,670,181,400 | 5,025.60 | 5,048.60 | 5,023.60 | 5,024.10 | 00:00:00 | | 2010-04-16 | 1,264,195,800 | 5,022.30 | 5,023.90 | 4,997.20 | 5,007.30 | 00:00:00 | | 2010-04-19 | 1,131,563,400 | 4,990.20 | 4,990.20 | 4,934.00 | 4,939.40 | 00:00:00 | | 2010-04-20 | 1,179,626,900 | 4,938.30 | 4,969.60 | 4,938.30 | 4,949.50 | 00:00:00 | | 2010-04-21 | 1,336,150,700 | 4,951.30 | 4,994.20 | 4,950.80 | 4,980.50 | 00:00:00 | | 2010-04-22 | 1,221,807,100 | 4,970.60 | 4,970.60 | 4,918.40 | 4,936.80 | 00:00:00 | | 2010-04-23 | 1,154,207,800 | 4,933.90 | 4,933.90 | 4,908.60 | 4,913.50 | 00:00:00 | | 2010-04-27 | 1,425,838,100 | 4,918.50 | 4,943.90 | 4,907.30 | 4,913.30 | 00:00:00 | | 2010-04-28 | 1,457,459,300 | 4,885.80 | 4,887.60 | 4,817.30 | 4,854.20 | 00:00:00 | | 2010-04-29 | 1,375,076,000 | 4,850.10 | 4,851.20 | 4,813.10 | 4,816.10 | 00:00:00 | | 2010-04-30 | 1,574,374,300 | 4,823.10 | 4,851.20 | 4,820.70 | 4,833.90 | 00:00:00 | | 2010-05-03 | 1,381,307,900 | 4,812.50 | 4,812.50 | 4,778.30 | 4,807.10 | 00:00:00 | | 2010-05-04 | 1,748,034,000 | 4,802.10 | 4,824.80 | 4,753.20 | 4,753.30 | 00:00:00 | | 2010-05-05 | 1,928,206,400 | 4,730.90 | 4,730.90 | 4,651.00 | 4,692.00 | 00:00:00 | | 2010-05-06 | 1,843,653,200 | 4,674.90 | 4,674.90 | 4,596.20 | 4,598.60 | 00:00:00 | | 2010-05-07 | 2,104,606,400 | 4,569.30 | 4,573.10 | 4,450.20 | 4,507.40 | 00:00:00 | | 2010-05-10 | 1,537,071,800 | 4,521.20 | 4,622.20 | 4,521.20 | 4,622.20 | 00:00:00 | | 2010-05-11 | 1,464,766,600 | 4,630.30 | 4,654.40 | 4,573.20 | 4,573.20 | 00:00:00 | | 2010-05-12 | 1,337,908,400 | 4,579.70 | 4,637.90 | 4,579.50 | 4,599.70 | 00:00:00 | | 2010-05-13 | 1,428,457,900 | 4,614.30 | 4,679.50 | 4,613.80 | 4,679.50 | 00:00:00 | | 2010-05-14 | 1,121,680,900 | 4,667.80 | 4,668.10 | 4,628.00 | 4,643.00 | 00:00:00 | | 2010-05-17 | 1,420,766,600 | 4,622.00 | 4,622.00 | 4,500.70 | 4,500.70 | 00:00:00 | | 2010-05-18 | 1,512,631,900 | 4,511.40 | 4,534.10 | 4,477.90 | 4,500.00 | 00:00:00 | | 2010-05-19 | 1,596,525,500 | 4,487.20 | 4,489.00 | 4,414.30 | 4,414.30 | 00:00:00 | | 2010-05-20 | 1,711,659,800 | 4,417.60 | 4,428.50 | 4,342.40 | 4,342.40 | 00:00:00 | | 2010-05-21 | 2,147,483,647 | 4,314.70 | 4,326.70 | 4,194.40 | 4,325.80 | 00:00:00 | | 2010-05-24 | 1,290,941,100 | 4,338.40 | 4,412.80 | 4,323.60 | 4,412.80 | 00:00:00 | | 2010-05-25 | 1,478,309,300 | 4,395.30 | 4,395.30 | 4,286.30 | 4,286.30 | 00:00:00 | | 2010-05-26 | 1,752,456,600 | 4,312.80 | 4,383.10 | 4,312.80 | 4,330.40 | 00:00:00 | | 2010-05-27 | 1,778,448,600 | 4,335.70 | 4,399.10 | 4,315.60 | 4,399.10 | 00:00:00 | | 2010-05-28 | 1,768,588,800 | 4,415.30 | 4,479.70 | 4,415.30 | 4,479.00 | 00:00:00 | | 2010-05-31 | 1,191,261,000 | 4,470.40 | 4,473.80 | 4,448.60 | 4,453.60 | 00:00:00 | | 2010-06-01 | 1,256,257,100 | 4,454.20 | 4,454.20 | 4,410.80 | 4,436.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
