|
 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 | | 2010-06-01 | 1,256,257,100 | 4,454.20 | 4,454.20 | 4,410.80 | 4,436.70 | 00:00:00 | | 2010-06-02 | 1,286,897,800 | 4,428.10 | 4,450.20 | 4,397.20 | 4,403.70 | 00:00:00 | | 2010-06-03 | 1,206,649,400 | 4,424.00 | 4,507.80 | 4,423.80 | 4,506.30 | 00:00:00 | | 2010-06-04 | 1,005,910,600 | 4,493.20 | 4,493.20 | 4,455.00 | 4,472.40 | 00:00:00 | | 2010-06-07 | 1,159,424,200 | 4,438.50 | 4,438.50 | 4,326.30 | 4,350.70 | 00:00:00 | | 2010-06-08 | 1,273,213,200 | 4,348.40 | 4,404.40 | 4,347.60 | 4,401.20 | 00:00:00 | | 2010-06-09 | 1,276,888,900 | 4,405.80 | 4,409.20 | 4,374.10 | 4,402.60 | 00:00:00 | | 2010-06-10 | 1,416,576,100 | 4,402.90 | 4,459.00 | 4,402.90 | 4,448.40 | 00:00:00 | | 2010-06-11 | 1,352,247,600 | 4,467.60 | 4,517.70 | 4,467.60 | 4,516.50 | 00:00:00 | | 2010-06-15 | 1,130,609,600 | 4,516.80 | 4,528.20 | 4,503.00 | 4,517.60 | 00:00:00 | | 2010-06-17 | 1,365,701,200 | 4,570.00 | 4,578.00 | 4,535.00 | 4,547.00 | 00:00:00 | | 2010-06-18 | 1,324,321,600 | 4,546.60 | 4,581.80 | 4,545.70 | 4,574.10 | 00:00:00 | | 2010-06-21 | 1,309,569,400 | 4,588.50 | 4,641.30 | 4,587.60 | 4,632.70 | 00:00:00 | | 2010-06-22 | 1,268,950,400 | 4,624.80 | 4,624.80 | 4,579.90 | 4,581.30 | 00:00:00 | | 2010-06-23 | 1,162,474,800 | 4,567.90 | 4,568.70 | 4,509.40 | 4,509.40 | 00:00:00 | | 2010-06-24 | 1,171,752,100 | 4,524.20 | 4,541.80 | 4,503.30 | 4,504.10 | 00:00:00 | | 2010-06-25 | 1,347,274,500 | 4,493.00 | 4,493.00 | 4,436.00 | 4,439.40 | 00:00:00 | | 2010-06-28 | 945,625,200 | 4,445.10 | 4,969.70 | 4,394.50 | 4,409.70 | 00:00:00 | | 2010-06-29 | 1,026,408,700 | 4,406.80 | 4,432.60 | 4,368.50 | 4,370.60 | 00:00:00 | | 2010-06-30 | 1,434,356,300 | 4,346.60 | 4,346.70 | 4,273.20 | 4,324.80 | 00:00:00 | | 2010-07-01 | 1,158,297,000 | 4,309.90 | 4,310.90 | 4,240.00 | 4,262.70 | 00:00:00 | | 2010-07-02 | 1,077,314,700 | 4,273.10 | 4,303.90 | 4,249.40 | 4,264.90 | 00:00:00 | | 2010-07-05 | 814,009,400 | 4,266.00 | 4,285.60 | 4,245.20 | 4,250.60 | 00:00:00 | | 2010-07-06 | 881,979,100 | 4,244.50 | 4,299.70 | 4,213.00 | 4,299.70 | 00:00:00 | | 2010-07-07 | 1,064,193,000 | 4,303.00 | 4,312.40 | 4,259.30 | 4,277.80 | 00:00:00 | | 2010-07-08 | 1,091,909,900 | 4,298.20 | 4,374.10 | 4,298.20 | 4,374.10 | 00:00:00 | | 2010-07-09 | 826,419,200 | 4,376.80 | 4,415.20 | 4,370.10 | 4,414.50 | 00:00:00 | | 2010-07-12 | 887,354,900 | 4,415.20 | 4,439.80 | 4,407.80 | 4,429.50 | 00:00:00 | | 2010-07-13 | 910,366,500 | 4,423.60 | 4,446.50 | 4,400.00 | 4,400.00 | 00:00:00 | | 2010-07-14 | 973,838,300 | 4,418.10 | 4,477.30 | 4,417.20 | 4,477.30 | 00:00:00 | | 2010-07-15 | 1,066,233,600 | 4,472.50 | 4,478.50 | 4,443.80 | 4,456.70 | 00:00:00 | | 2010-07-16 | 862,211,900 | 4,457.40 | 4,470.40 | 4,428.50 | 4,437.00 | 00:00:00 | | 2010-07-19 | 919,310,400 | 4,420.30 | 4,420.30 | 4,360.50 | 4,372.70 | 00:00:00 | | 2010-07-20 | 1,162,043,500 | 4,377.50 | 4,428.10 | 4,376.20 | 4,418.70 | 00:00:00 | | 2010-07-21 | 1,049,410,600 | 4,430.20 | 4,449.80 | 4,418.30 | 4,428.70 | 00:00:00 | | 2010-07-22 | 930,374,200 | 4,426.30 | 4,430.80 | 4,394.80 | 4,394.80 | 00:00:00 | | 2010-07-23 | 1,170,962,000 | 4,412.20 | 4,489.20 | 4,411.90 | 4,475.10 | 00:00:00 | | 2010-07-26 | 1,057,887,200 | 4,482.80 | 4,519.20 | 4,482.70 | 4,504.40 | 00:00:00 | | 2010-07-27 | 1,119,803,400 | 4,507.40 | 4,536.80 | 4,504.30 | 4,513.90 | 00:00:00 | | 2010-07-28 | 1,111,596,400 | 4,514.30 | 4,542.40 | 4,502.80 | 4,542.10 | 00:00:00 | | 2010-07-29 | 1,099,027,900 | 4,541.10 | 4,542.70 | 4,517.60 | 4,536.20 | 00:00:00 | | 2010-07-30 | 1,274,414,300 | 4,531.20 | 4,531.90 | 4,494.90 | 4,507.40 | 00:00:00 | | 2010-08-02 | 754,093,700 | 4,508.90 | 4,554.40 | 4,508.30 | 4,554.40 | 00:00:00 | | 2010-08-03 | 1,188,513,500 | 4,568.70 | 4,597.50 | 4,568.40 | 4,586.50 | 00:00:00 | | 2010-08-04 | 1,062,608,000 | 4,583.80 | 4,583.90 | 4,559.20 | 4,559.70 | 00:00:00 | | 2010-08-05 | 1,158,554,000 | 4,567.00 | 4,596.60 | 4,566.70 | 4,584.90 | 00:00:00 | | 2010-08-06 | 912,223,800 | 4,582.90 | 4,586.30 | 4,566.90 | 4,586.30 | 00:00:00 | | 2010-08-09 | 996,268,000 | 4,580.70 | 4,618.80 | 4,561.20 | 4,615.60 | 00:00:00 | | 2010-08-10 | 1,373,074,200 | 4,613.50 | 4,617.60 | 4,561.20 | 4,563.00 | 00:00:00 | | 2010-08-11 | 1,204,136,800 | 4,554.80 | 4,555.50 | 4,479.60 | 4,479.60 | 00:00:00 | | 2010-08-12 | 1,612,453,500 | 4,462.40 | 4,462.40 | 4,405.50 | 4,422.40 | 00:00:00 | | 2010-08-13 | 1,417,142,000 | 4,423.60 | 4,480.90 | 4,416.60 | 4,480.90 | 00:00:00 | | 2010-08-16 | 1,103,820,900 | 4,470.70 | 4,476.30 | 4,430.40 | 4,465.40 | 00:00:00 | | 2010-08-17 | 1,190,445,300 | 4,465.20 | 4,510.90 | 4,453.80 | 4,503.20 | 00:00:00 | | 2010-08-18 | 1,565,577,000 | 4,489.70 | 4,523.70 | 4,488.70 | 4,503.90 | 00:00:00 | | 2010-08-19 | 1,556,832,800 | 4,497.70 | 4,509.60 | 4,487.50 | 4,509.60 | 00:00:00 | | 2010-08-20 | 1,378,337,400 | 4,498.50 | 4,499.30 | 4,442.80 | 4,462.10 | 00:00:00 | | 2010-08-23 | 1,116,593,100 | 4,463.90 | 4,470.70 | 4,449.90 | 4,460.50 | 00:00:00 | | 2010-08-24 | 1,337,837,700 | 4,454.60 | 4,454.60 | 4,415.60 | 4,418.40 | 00:00:00 | | 2010-08-25 | 1,584,512,200 | 4,407.50 | 4,407.50 | 4,350.80 | 4,356.60 | 00:00:00 | | 2010-08-26 | 1,617,259,100 | 4,361.00 | 4,389.40 | 4,356.50 | 4,389.40 | 00:00:00 | | 2010-08-27 | 1,435,900,000 | 4,382.50 | 4,411.00 | 4,366.40 | 4,404.10 | 00:00:00 | | 2010-08-30 | 1,210,599,000 | 4,414.20 | 4,486.10 | 4,412.80 | 4,483.10 | 00:00:00 | | 2010-08-31 | 1,320,041,900 | 4,470.80 | 4,473.30 | 4,438.20 | 4,438.80 | 00:00:00 | | 2010-09-01 | 1,494,033,400 | 4,447.00 | 4,531.20 | 4,447.00 | 4,526.80 | 00:00:00 | | 2010-09-02 | 1,324,218,300 | 4,542.40 | 4,583.20 | 4,542.40 | 4,563.00 | 00:00:00 | | 2010-09-03 | 1,334,146,600 | 4,567.10 | 4,589.10 | 4,565.10 | 4,577.60 | 00:00:00 | | 2010-09-06 | 1,211,705,400 | 4,583.40 | 4,615.70 | 4,583.10 | 4,615.70 | 00:00:00 | | 2010-09-07 | 1,235,891,500 | 4,611.30 | 4,629.70 | 4,596.90 | 4,613.00 | 00:00:00 | | 2010-09-08 | 1,247,295,200 | 4,601.80 | 4,607.20 | 4,574.60 | 4,578.30 | 00:00:00 | | 2010-09-09 | 1,468,058,200 | 4,581.20 | 4,631.20 | 4,580.90 | 4,621.30 | 00:00:00 | | 2010-09-10 | 1,207,784,200 | 4,622.00 | 4,635.10 | 4,600.50 | 4,600.70 | 00:00:00 | | 2010-09-13 | 1,433,713,600 | 4,613.30 | 4,660.90 | 4,612.70 | 4,654.20 | 00:00:00 | | 2010-09-14 | 1,422,233,600 | 4,661.40 | 4,688.90 | 4,661.10 | 4,669.10 | 00:00:00 | | 2010-09-15 | 1,644,565,600 | 4,670.10 | 4,710.50 | 4,669.90 | 4,702.70 | 00:00:00 | | 2010-09-16 | 1,813,657,000 | 4,703.00 | 4,707.70 | 4,648.90 | 4,650.00 | 00:00:00 | | 2010-09-17 | 1,523,846,600 | 4,657.70 | 4,692.50 | 4,657.70 | 4,685.10 | 00:00:00 | | 2010-09-20 | 976,810,700 | 4,680.10 | 4,680.10 | 4,653.40 | 4,677.10 | 00:00:00 | | 2010-09-21 | 1,208,798,500 | 4,684.40 | 4,710.00 | 4,664.90 | 4,664.90 | 00:00:00 | | 2010-09-22 | 1,118,938,600 | 4,664.60 | 4,688.10 | 4,664.60 | 4,674.70 | 00:00:00 | | 2010-09-23 | 1,006,270,900 | 4,672.20 | 4,680.90 | 4,659.60 | 4,680.00 | 00:00:00 | | 2010-09-24 | 1,173,677,100 | 4,669.90 | 4,669.90 | 4,635.30 | 4,651.50 | 00:00:00 | | 2010-09-27 | 1,173,132,100 | 4,667.40 | 4,726.90 | 4,667.10 | 4,722.20 | 00:00:00 | | 2010-09-28 | 975,119,700 | 4,717.90 | 4,728.50 | 4,705.30 | 4,717.00 | 00:00:00 | | 2010-09-29 | 1,339,915,900 | 4,722.70 | 4,743.30 | 4,693.00 | 4,694.00 | 00:00:00 | | 2010-09-30 | 1,543,750,200 | 4,694.50 | 4,698.00 | 4,636.90 | 4,636.90 | 00:00:00 | | 2010-10-01 | 961,865,300 | 4,645.50 | 4,667.60 | 4,616.20 | 4,634.70 | 00:00:00 | | 2010-10-04 | 640,369,800 | 4,641.70 | 4,694.60 | 4,641.50 | 4,678.40 | 00:00:00 | | 2010-10-05 | 1,087,811,100 | 4,667.50 | 4,672.30 | 4,615.00 | 4,660.60 | 00:00:00 | | 2010-10-06 | 1,442,305,900 | 4,673.50 | 4,744.30 | 4,673.50 | 4,738.00 | 00:00:00 | | 2010-10-07 | 1,302,998,700 | 4,740.50 | 4,750.40 | 4,721.20 | 4,746.20 | 00:00:00 | | 2010-10-08 | 1,117,332,300 | 4,740.30 | 4,746.40 | 4,724.10 | 4,740.50 | 00:00:00 | | 2010-10-11 | 1,218,324,100 | 4,745.60 | 4,773.50 | 4,745.60 | 4,762.10 | 00:00:00 | | 2010-10-12 | 1,244,430,700 | 4,756.50 | 4,756.60 | 4,686.00 | 4,686.30 | 00:00:00 | | 2010-10-13 | 1,226,222,400 | 4,693.90 | 4,724.40 | 4,689.90 | 4,691.10 | 00:00:00 | | 2010-10-14 | 1,505,026,000 | 4,705.50 | 4,767.80 | 4,705.50 | 4,765.90 | 00:00:00 | | 2010-10-15 | 1,252,454,500 | 4,759.10 | 4,763.90 | 4,730.90 | 4,758.20 | 00:00:00 | | 2010-10-18 | 1,099,311,600 | 4,758.30 | 4,758.30 | 4,711.20 | 4,723.40 | 00:00:00 | | 2010-10-19 | 1,619,097,200 | 4,729.50 | 4,751.90 | 4,727.30 | 4,727.30 | 00:00:00 | | 2010-10-20 | 1,387,970,300 | 4,714.40 | 4,714.40 | 4,652.70 | 4,694.50 | 00:00:00 | | 2010-10-21 | 1,395,443,200 | 4,705.40 | 4,730.90 | 4,694.80 | 4,696.40 | 00:00:00 | | 2010-10-22 | 1,069,061,900 | 4,700.40 | 4,719.60 | 4,695.70 | 4,719.60 | 00:00:00 | | 2010-10-25 | 1,158,757,100 | 4,716.50 | 4,794.50 | 4,713.90 | 4,780.60 | 00:00:00 | | 2010-10-26 | 1,168,982,900 | 4,780.40 | 4,783.10 | 4,758.30 | 4,761.50 | 00:00:00 | | 2010-10-27 | 1,617,114,500 | 4,759.10 | 4,770.60 | 4,713.80 | 4,720.50 | 00:00:00 | | 2010-10-28 | 1,258,892,800 | 4,728.00 | 4,766.60 | 4,727.40 | 4,752.80 | 00:00:00 | | 2010-10-29 | 1,592,405,800 | 4,757.10 | 4,761.20 | 4,726.50 | 4,733.40 | 00:00:00 | | 2010-11-01 | 1,051,732,700 | 4,737.10 | 4,776.30 | 4,736.50 | 4,770.90 | 00:00:00 | | 2010-11-02 | 1,808,638,200 | 4,768.70 | 4,777.30 | 4,751.90 | 4,773.20 | 00:00:00 | | 2010-11-03 | 970,859,400 | 4,776.70 | 4,804.10 | 4,774.80 | 4,793.80 | 00:00:00 | | 2010-11-04 | 1,206,275,400 | 4,788.90 | 4,826.50 | 4,788.10 | 4,817.50 | 00:00:00 | | 2010-11-05 | 1,543,690,100 | 4,839.50 | 4,885.70 | 4,838.80 | 4,872.90 | 00:00:00 | | 2010-11-08 | 1,204,565,700 | 4,874.50 | 4,885.00 | 4,852.00 | 4,855.30 | 00:00:00 | | 2010-11-09 | 1,567,888,600 | 4,848.70 | 4,852.00 | 4,812.40 | 4,820.80 | 00:00:00 | | 2010-11-10 | 1,271,884,600 | 4,820.70 | 4,831.40 | 4,767.40 | 4,779.50 | 00:00:00 | | 2010-11-11 | 1,318,399,700 | 4,784.90 | 4,819.70 | 4,783.60 | 4,810.30 | 00:00:00 | | 2010-11-12 | 1,419,277,300 | 4,810.20 | 4,815.70 | 4,767.90 | 4,778.80 | 00:00:00 | | 2010-11-15 | 1,081,575,400 | 4,780.00 | 4,797.30 | 4,767.20 | 4,773.30 | 00:00:00 | | 2010-11-16 | 1,260,509,900 | 4,781.40 | 4,792.80 | 4,755.40 | 4,782.80 | 00:00:00 | | 2010-11-17 | 1,262,756,100 | 4,762.30 | 4,762.30 | 4,703.40 | 4,705.10 | 00:00:00 | | 2010-11-18 | 1,356,682,300 | 4,705.60 | 4,725.70 | 4,694.60 | 4,722.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
