|
 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 | | 2010-11-18 | 1,356,682,300 | 4,705.60 | 4,725.70 | 4,694.60 | 4,722.80 | 00:00:00 | | 2010-11-19 | 1,132,910,300 | 4,732.00 | 4,758.30 | 4,704.00 | 4,717.70 | 00:00:00 | | 2010-11-22 | 1,098,302,800 | 4,726.40 | 4,758.70 | 4,725.50 | 4,731.80 | 00:00:00 | | 2010-11-23 | 1,546,242,200 | 4,727.50 | 4,728.50 | 4,675.00 | 4,676.90 | 00:00:00 | | 2010-11-24 | 1,530,358,600 | 4,669.80 | 4,673.20 | 4,638.30 | 4,673.20 | 00:00:00 | | 2010-11-25 | 1,545,156,600 | 4,682.80 | 4,695.20 | 4,673.40 | 4,683.30 | 00:00:00 | | 2010-11-26 | 1,164,215,200 | 4,688.20 | 4,706.60 | 4,685.60 | 4,690.20 | 00:00:00 | | 2010-11-29 | 1,071,403,700 | 4,686.70 | 4,710.50 | 4,649.30 | 4,706.70 | 00:00:00 | | 2010-11-30 | 1,478,427,000 | 4,705.00 | 4,705.00 | 4,675.50 | 4,676.40 | 00:00:00 | | 2010-12-01 | 1,159,533,600 | 4,673.70 | 4,678.40 | 4,649.10 | 4,676.80 | 00:00:00 | | 2010-12-02 | 1,315,429,200 | 4,693.00 | 4,770.80 | 4,692.60 | 4,761.80 | 00:00:00 | | 2010-12-03 | 989,638,600 | 4,772.60 | 4,801.10 | 4,769.70 | 4,780.10 | 00:00:00 | | 2010-12-06 | 1,145,833,400 | 4,782.30 | 4,794.20 | 4,778.10 | 4,779.40 | 00:00:00 | | 2010-12-07 | 1,406,997,000 | 4,782.50 | 4,825.50 | 4,781.60 | 4,816.00 | 00:00:00 | | 2010-12-08 | 1,254,809,400 | 4,815.60 | 4,815.60 | 4,787.50 | 4,791.70 | 00:00:00 | | 2010-12-09 | 1,404,290,100 | 4,794.00 | 4,832.90 | 4,793.50 | 4,827.50 | 00:00:00 | | 2010-12-10 | 1,453,342,700 | 4,826.10 | 4,834.70 | 4,819.00 | 4,830.00 | 00:00:00 | | 2010-12-13 | 1,330,947,600 | 4,833.90 | 4,858.90 | 4,833.40 | 4,841.20 | 00:00:00 | | 2010-12-14 | 1,319,725,100 | 4,844.50 | 4,857.40 | 4,842.30 | 4,850.90 | 00:00:00 | | 2010-12-15 | 1,331,442,900 | 4,851.00 | 4,864.60 | 4,842.90 | 4,853.40 | 00:00:00 | | 2010-12-16 | 1,438,964,100 | 4,850.70 | 4,869.00 | 4,840.50 | 4,868.80 | 00:00:00 | | 2010-12-17 | 1,355,881,400 | 4,868.50 | 4,868.50 | 4,853.00 | 4,853.00 | 00:00:00 | | 2010-12-20 | 985,073,000 | 4,853.80 | 4,868.60 | 4,829.20 | 4,829.20 | 00:00:00 | | 2010-12-21 | 1,100,037,800 | 4,834.30 | 4,872.10 | 4,833.90 | 4,862.50 | 00:00:00 | | 2010-12-22 | 883,900,200 | 4,866.30 | 4,876.80 | 4,859.90 | 4,869.60 | 00:00:00 | | 2010-12-23 | 861,632,800 | 4,870.70 | 4,899.30 | 4,869.50 | 4,888.20 | 00:00:00 | | 2010-12-24 | 727,297,400 | 4,882.40 | 4,886.70 | 4,859.10 | 4,868.30 | 00:00:00 | | 2010-12-29 | 791,331,400 | 4,861.10 | 4,877.30 | 4,850.90 | 4,871.60 | 00:00:00 | | 2010-12-30 | 726,191,200 | 4,874.00 | 4,895.10 | 4,873.30 | 4,886.70 | 00:00:00 | | 2010-12-31 | 450,443,000 | 4,884.40 | 4,885.10 | 4,846.90 | 4,846.90 | 00:00:00 | | 2011-01-04 | 1,032,423,100 | 4,858.50 | 4,875.70 | 4,836.20 | 4,849.50 | 00:00:00 | | 2011-01-05 | 1,075,484,200 | 4,846.10 | 4,854.40 | 4,811.20 | 4,820.90 | 00:00:00 | | 2011-01-06 | 938,336,800 | 4,823.20 | 4,836.30 | 4,803.70 | 4,831.10 | 00:00:00 | | 2011-01-07 | 1,012,783,900 | 4,824.40 | 4,825.40 | 4,798.90 | 4,812.00 | 00:00:00 | | 2011-01-10 | 746,296,200 | 4,809.50 | 4,820.70 | 4,794.60 | 4,818.70 | 00:00:00 | | 2011-01-11 | 1,059,187,000 | 4,816.00 | 4,818.00 | 4,798.80 | 4,814.90 | 00:00:00 | | 2011-01-12 | 1,120,727,700 | 4,822.10 | 4,831.90 | 4,815.50 | 4,831.90 | 00:00:00 | | 2011-01-13 | 1,194,404,600 | 4,843.00 | 4,901.50 | 4,842.80 | 4,901.50 | 00:00:00 | | 2011-01-14 | 881,335,600 | 4,896.40 | 4,909.30 | 4,891.30 | 4,908.60 | 00:00:00 | | 2011-01-17 | 849,583,800 | 4,909.80 | 4,913.50 | 4,864.80 | 4,872.60 | 00:00:00 | | 2011-01-18 | 1,024,114,100 | 4,872.00 | 4,916.60 | 4,870.80 | 4,911.60 | 00:00:00 | | 2011-01-19 | 1,176,352,400 | 4,914.10 | 4,948.30 | 4,901.20 | 4,944.20 | 00:00:00 | | 2011-01-20 | 1,195,226,300 | 4,933.20 | 4,933.60 | 4,889.40 | 4,892.00 | 00:00:00 | | 2011-01-21 | 1,339,715,500 | 4,886.40 | 4,901.10 | 4,847.10 | 4,860.90 | 00:00:00 | | 2011-01-24 | 1,065,290,700 | 4,860.80 | 4,893.40 | 4,857.30 | 4,888.10 | 00:00:00 | | 2011-01-25 | 1,092,876,800 | 4,891.10 | 4,925.00 | 4,891.10 | 4,909.00 | 00:00:00 | | 2011-01-27 | 1,197,531,800 | 4,912.90 | 4,916.00 | 4,899.20 | 4,907.00 | 00:00:00 | | 2011-01-28 | 1,176,393,500 | 4,904.80 | 4,905.00 | 4,854.90 | 4,872.50 | 00:00:00 | | 2011-01-31 | 990,059,600 | 4,857.60 | 4,857.60 | 4,816.10 | 4,850.00 | 00:00:00 | | 2011-02-01 | 1,218,983,100 | 4,854.30 | 4,864.40 | 4,849.70 | 4,852.00 | 00:00:00 | | 2011-02-02 | 1,388,297,300 | 4,866.90 | 4,907.90 | 4,866.90 | 4,897.90 | 00:00:00 | | 2011-02-03 | 1,158,561,200 | 4,903.30 | 4,922.10 | 4,892.50 | 4,919.30 | 00:00:00 | | 2011-02-04 | 1,357,542,400 | 4,924.20 | 4,965.60 | 4,923.50 | 4,958.80 | 00:00:00 | | 2011-02-07 | 969,420,800 | 4,956.70 | 4,966.10 | 4,955.80 | 4,964.30 | 00:00:00 | | 2011-02-08 | 1,243,248,300 | 4,971.00 | 4,985.60 | 4,968.60 | 4,983.10 | 00:00:00 | | 2011-02-09 | 1,437,053,100 | 4,991.50 | 5,020.80 | 4,990.90 | 4,995.10 | 00:00:00 | | 2011-02-10 | 1,180,706,000 | 4,992.60 | 5,002.60 | 4,992.50 | 5,001.70 | 00:00:00 | | 2011-02-11 | 1,082,816,100 | 4,997.20 | 4,997.20 | 4,970.60 | 4,970.60 | 00:00:00 | | 2011-02-14 | 1,097,278,400 | 4,980.10 | 5,025.20 | 4,975.50 | 5,023.40 | 00:00:00 | | 2011-02-15 | 0 | 5,023.90 | 5,026.80 | 5,008.40 | 5,019.40 | 00:00:00 | | 2011-02-16 | 1,075,033,800 | 5,013.20 | 5,027.00 | 5,007.50 | 5,018.60 | 00:00:00 | | 2011-02-17 | 1,366,372,600 | 5,022.10 | 5,032.20 | 5,021.00 | 5,026.00 | 00:00:00 | | 2011-02-18 | 1,108,210,800 | 5,018.20 | 5,028.00 | 5,015.20 | 5,026.10 | 00:00:00 | | 2011-02-21 | 1,196,569,900 | 5,014.70 | 5,015.50 | 4,973.50 | 4,990.90 | 00:00:00 | | 2011-02-22 | 1,148,415,700 | 5,002.90 | 5,006.40 | 4,945.30 | 4,947.30 | 00:00:00 | | 2011-02-23 | 1,382,828,600 | 4,939.80 | 4,943.30 | 4,921.30 | 4,935.60 | 00:00:00 | | 2011-02-24 | 1,305,370,200 | 4,929.80 | 4,930.40 | 4,896.70 | 4,901.10 | 00:00:00 | | 2011-02-25 | 1,254,648,100 | 4,896.30 | 4,933.40 | 4,889.90 | 4,924.90 | 00:00:00 | | 2011-02-28 | 725,809,400 | 4,927.90 | 4,930.50 | 4,908.50 | 4,923.60 | 00:00:00 | | 2011-03-01 | 1,464,687,500 | 4,930.90 | 4,948.00 | 4,920.40 | 4,920.40 | 00:00:00 | | 2011-03-02 | 1,617,137,000 | 4,912.80 | 4,913.00 | 4,876.60 | 4,898.30 | 00:00:00 | | 2011-03-03 | 1,804,419,800 | 4,901.00 | 4,909.30 | 4,888.10 | 4,902.80 | 00:00:00 | | 2011-03-04 | 1,513,753,500 | 4,916.00 | 4,958.60 | 4,915.80 | 4,958.60 | 00:00:00 | | 2011-03-07 | 1,419,082,700 | 4,946.80 | 4,948.30 | 4,891.80 | 4,895.90 | 00:00:00 | | 2011-03-08 | 1,312,428,400 | 4,893.50 | 4,907.60 | 4,871.40 | 4,902.50 | 00:00:00 | | 2011-03-09 | 1,211,416,500 | 4,901.50 | 4,904.10 | 4,854.90 | 4,863.20 | 00:00:00 | | 2011-03-10 | 1,597,768,000 | 4,858.00 | 4,867.20 | 4,790.20 | 4,791.30 | 00:00:00 | | 2011-03-11 | 1,661,477,400 | 4,778.70 | 4,779.40 | 4,721.40 | 4,734.80 | 00:00:00 | | 2011-03-14 | 1,439,977,000 | 4,724.90 | 4,724.90 | 4,650.80 | 4,710.10 | 00:00:00 | | 2011-03-15 | 1,864,631,000 | 4,707.50 | 4,708.90 | 4,563.80 | 4,609.90 | 00:00:00 | | 2011-03-16 | 1,971,024,600 | 4,612.50 | 4,664.40 | 4,609.30 | 4,644.00 | 00:00:00 | | 2011-03-17 | 2,063,064,400 | 4,633.00 | 4,642.80 | 4,559.20 | 4,638.40 | 00:00:00 | | 2011-03-18 | 2,147,483,647 | 4,652.60 | 4,722.30 | 4,651.80 | 4,715.80 | 00:00:00 | | 2011-03-21 | 1,745,673,000 | 4,715.10 | 4,734.10 | 4,699.10 | 4,734.10 | 00:00:00 | | 2011-03-22 | 1,413,237,600 | 4,739.60 | 4,769.80 | 4,731.80 | 4,737.70 | 00:00:00 | | 2011-03-23 | 1,233,310,700 | 4,735.60 | 4,760.50 | 4,732.70 | 4,746.50 | 00:00:00 | | 2011-03-24 | 1,138,010,300 | 4,753.50 | 4,794.20 | 4,753.50 | 4,794.20 | 00:00:00 | | 2011-03-25 | 1,404,132,800 | 4,799.60 | 4,858.80 | 4,799.60 | 4,840.30 | 00:00:00 | | 2011-03-28 | 905,306,800 | 4,832.60 | 4,841.40 | 4,822.30 | 4,831.90 | 00:00:00 | | 2011-03-29 | 1,194,911,200 | 4,828.90 | 4,852.10 | 4,818.20 | 4,851.20 | 00:00:00 | | 2011-03-30 | 1,390,819,400 | 4,857.80 | 4,928.50 | 4,857.80 | 4,912.70 | 00:00:00 | | 2011-03-31 | 1,461,228,800 | 4,918.60 | 4,935.50 | 4,903.60 | 4,928.60 | 00:00:00 | | 2011-04-01 | 1,155,366,300 | 4,927.90 | 4,969.60 | 4,927.90 | 4,954.60 | 00:00:00 | | 2011-04-04 | 1,268,259,900 | 4,961.20 | 4,997.90 | 4,961.20 | 4,984.70 | 00:00:00 | | 2011-04-05 | 1,297,423,300 | 4,989.80 | 5,004.10 | 4,989.80 | 4,998.60 | 00:00:00 | | 2011-04-06 | 1,432,737,200 | 4,997.80 | 5,011.70 | 4,988.90 | 5,011.40 | 00:00:00 | | 2011-04-07 | 1,283,753,300 | 5,013.00 | 5,022.80 | 4,998.30 | 5,005.50 | 00:00:00 | | 2011-04-08 | 1,128,777,300 | 5,002.30 | 5,037.10 | 5,000.60 | 5,036.50 | 00:00:00 | | 2011-04-11 | 1,204,453,200 | 5,039.10 | 5,069.50 | 5,036.80 | 5,064.90 | 00:00:00 | | 2011-04-12 | 1,388,768,100 | 5,055.90 | 5,058.90 | 4,982.80 | 4,990.20 | 00:00:00 | | 2011-04-13 | 1,354,843,400 | 4,979.50 | 5,005.80 | 4,964.30 | 4,999.60 | 00:00:00 | | 2011-04-14 | 1,138,219,600 | 4,988.40 | 4,989.30 | 4,948.90 | 4,972.40 | 00:00:00 | | 2011-04-15 | 1,021,922,600 | 4,969.50 | 4,976.50 | 4,939.30 | 4,939.30 | 00:00:00 | | 2011-04-18 | 1,023,736,000 | 4,939.80 | 4,965.60 | 4,927.50 | 4,945.40 | 00:00:00 | | 2011-04-19 | 1,153,262,400 | 4,930.20 | 4,930.20 | 4,869.30 | 4,874.30 | 00:00:00 | | 2011-04-20 | 1,063,603,900 | 4,882.50 | 4,940.20 | 4,882.50 | 4,940.20 | 00:00:00 | | 2011-04-21 | 942,252,600 | 4,951.50 | 4,996.50 | 4,950.50 | 4,995.70 | 00:00:00 | | 2011-04-27 | 1,218,091,500 | 5,001.10 | 5,012.30 | 4,951.30 | 4,954.00 | 00:00:00 | | 2011-04-28 | 1,258,338,900 | 4,958.80 | 4,990.90 | 4,951.30 | 4,952.30 | 00:00:00 | | 2011-04-29 | 1,484,296,500 | 4,954.10 | 4,954.10 | 4,872.70 | 4,899.00 | 00:00:00 | | 2011-05-02 | 1,172,871,800 | 4,901.40 | 4,909.90 | 4,838.10 | 4,896.20 | 00:00:00 | | 2011-05-03 | 1,291,495,100 | 4,883.50 | 4,883.50 | 4,840.50 | 4,854.70 | 00:00:00 | | 2011-05-04 | 1,411,258,000 | 4,850.10 | 4,850.20 | 4,805.00 | 4,813.80 | 00:00:00 | | 2011-05-05 | 1,407,824,800 | 4,810.00 | 4,831.00 | 4,790.00 | 4,828.90 | 00:00:00 | | 2011-05-06 | 1,427,948,900 | 4,810.70 | 4,832.60 | 4,786.80 | 4,816.10 | 00:00:00 | | 2011-05-09 | 1,003,853,500 | 4,824.70 | 4,867.90 | 4,824.70 | 4,831.70 | 00:00:00 | | 2011-05-10 | 1,220,271,800 | 4,835.50 | 4,857.60 | 4,803.60 | 4,803.60 | 00:00:00 | | 2011-05-11 | 1,213,593,900 | 4,816.40 | 4,861.20 | 4,816.40 | 4,858.20 | 00:00:00 | | 2011-05-12 | 1,512,026,300 | 4,836.10 | 4,836.20 | 4,776.60 | 4,776.60 | 00:00:00 | | 2011-05-13 | 1,110,034,800 | 4,779.10 | 4,792.50 | 4,754.70 | 4,787.30 | 00:00:00 | | 2011-05-16 | 1,049,508,400 | 4,770.10 | 4,770.70 | 4,718.10 | 4,724.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
