|
 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 | | 2011-05-16 | 1,049,508,400 | 4,770.10 | 4,770.70 | 4,718.10 | 4,724.20 | 00:00:00 | | 2011-05-17 | 1,112,584,900 | 4,731.10 | 4,753.80 | 4,721.40 | 4,753.00 | 00:00:00 | | 2011-05-18 | 1,165,716,500 | 4,750.10 | 4,774.60 | 4,747.30 | 4,765.30 | 00:00:00 | | 2011-05-19 | 1,415,495,100 | 4,775.90 | 4,833.90 | 4,775.90 | 4,828.20 | 00:00:00 | | 2011-05-20 | 1,058,084,400 | 4,818.30 | 4,818.50 | 4,802.90 | 4,807.70 | 00:00:00 | | 2011-05-23 | 1,022,502,600 | 4,797.70 | 4,797.70 | 4,722.90 | 4,722.90 | 00:00:00 | | 2011-05-24 | 1,214,564,800 | 4,718.30 | 4,720.00 | 4,676.20 | 4,708.30 | 00:00:00 | | 2011-05-25 | 1,224,193,200 | 4,712.10 | 4,713.20 | 4,661.10 | 4,661.60 | 00:00:00 | | 2011-05-26 | 1,337,711,400 | 4,676.10 | 4,735.10 | 4,675.50 | 4,735.10 | 00:00:00 | | 2011-05-27 | 1,058,675,000 | 4,734.80 | 4,764.20 | 4,727.20 | 4,760.30 | 00:00:00 | | 2011-05-30 | 882,819,400 | 4,760.90 | 4,761.40 | 4,739.60 | 4,746.10 | 00:00:00 | | 2011-05-31 | 1,506,238,800 | 4,750.50 | 4,796.00 | 4,749.70 | 4,788.90 | 00:00:00 | | 2011-06-01 | 1,172,898,300 | 4,791.60 | 4,804.10 | 4,776.50 | 4,788.60 | 00:00:00 | | 2011-06-02 | 1,225,446,500 | 4,769.40 | 4,770.00 | 4,675.10 | 4,683.20 | 00:00:00 | | 2011-06-03 | 1,032,485,200 | 4,685.00 | 4,696.10 | 4,661.80 | 4,666.60 | 00:00:00 | | 2011-06-06 | 938,867,000 | 4,661.50 | 4,661.50 | 4,635.80 | 4,648.70 | 00:00:00 | | 2011-06-07 | 1,229,318,300 | 4,641.10 | 4,648.70 | 4,609.50 | 4,641.10 | 00:00:00 | | 2011-06-08 | 1,220,747,400 | 4,646.20 | 4,648.80 | 4,591.80 | 4,608.70 | 00:00:00 | | 2011-06-09 | 1,353,062,600 | 4,607.00 | 4,629.00 | 4,592.80 | 4,621.70 | 00:00:00 | | 2011-06-10 | 1,062,709,200 | 4,628.70 | 4,660.50 | 4,625.40 | 4,634.90 | 00:00:00 | | 2011-06-14 | 1,244,515,900 | 4,623.80 | 4,657.30 | 4,582.30 | 4,651.10 | 00:00:00 | | 2011-06-15 | 1,286,111,800 | 4,650.70 | 4,656.70 | 4,624.90 | 4,635.40 | 00:00:00 | | 2011-06-16 | 1,725,467,000 | 4,617.70 | 4,619.10 | 4,546.70 | 4,546.70 | 00:00:00 | | 2011-06-17 | 1,921,973,600 | 4,553.40 | 4,589.60 | 4,532.90 | 4,551.10 | 00:00:00 | | 2011-06-20 | 1,309,021,200 | 4,553.40 | 4,583.60 | 4,512.50 | 4,512.50 | 00:00:00 | | 2011-06-21 | 1,276,560,100 | 4,524.60 | 4,565.70 | 4,523.80 | 4,565.20 | 00:00:00 | | 2011-06-22 | 1,405,206,700 | 4,579.30 | 4,622.00 | 4,579.10 | 4,590.80 | 00:00:00 | | 2011-06-23 | 1,376,307,300 | 4,585.60 | 4,599.40 | 4,560.50 | 4,561.40 | 00:00:00 | | 2011-06-24 | 1,404,596,100 | 4,562.60 | 4,576.80 | 4,549.10 | 4,565.00 | 00:00:00 | | 2011-06-27 | 1,254,267,100 | 4,559.30 | 4,559.50 | 4,508.00 | 4,513.80 | 00:00:00 | | 2011-06-28 | 1,225,724,700 | 4,527.40 | 4,553.50 | 4,513.30 | 4,523.20 | 00:00:00 | | 2011-06-29 | 1,185,189,700 | 4,538.20 | 4,582.30 | 4,538.20 | 4,579.80 | 00:00:00 | | 2011-06-30 | 1,411,231,700 | 4,586.50 | 4,660.60 | 4,586.40 | 4,659.80 | 00:00:00 | | 2011-07-01 | 1,211,545,400 | 4,664.00 | 4,675.80 | 4,634.40 | 4,647.90 | 00:00:00 | | 2011-07-04 | 1,066,313,900 | 4,658.60 | 4,695.80 | 4,658.60 | 4,670.40 | 00:00:00 | | 2011-07-05 | 924,218,000 | 4,676.90 | 4,686.50 | 4,652.20 | 4,656.90 | 00:00:00 | | 2011-07-06 | 1,024,282,100 | 4,659.90 | 4,671.40 | 4,640.60 | 4,663.60 | 00:00:00 | | 2011-07-07 | 855,405,200 | 4,660.70 | 4,676.80 | 4,645.60 | 4,666.10 | 00:00:00 | | 2011-07-08 | 1,214,604,300 | 4,675.10 | 4,717.50 | 4,675.00 | 4,716.00 | 00:00:00 | | 2011-07-11 | 1,265,247,100 | 4,703.90 | 4,703.90 | 4,644.70 | 4,646.80 | 00:00:00 | | 2011-07-12 | 1,961,546,000 | 4,636.30 | 4,636.30 | 4,560.50 | 4,563.50 | 00:00:00 | | 2011-07-13 | 1,339,244,900 | 4,567.10 | 4,595.70 | 4,556.00 | 4,583.20 | 00:00:00 | | 2011-07-14 | 1,540,286,500 | 4,583.70 | 4,583.70 | 4,537.90 | 4,561.30 | 00:00:00 | | 2011-07-15 | 1,044,752,900 | 4,547.30 | 4,555.20 | 4,525.10 | 4,542.70 | 00:00:00 | | 2011-07-18 | 1,025,761,000 | 4,542.30 | 4,544.90 | 4,520.10 | 4,539.90 | 00:00:00 | | 2011-07-19 | 1,125,987,700 | 4,530.50 | 4,550.70 | 4,515.30 | 4,539.40 | 00:00:00 | | 2011-07-20 | 1,250,187,700 | 4,555.50 | 4,618.40 | 4,554.80 | 4,618.40 | 00:00:00 | | 2011-07-21 | 1,136,018,800 | 4,620.00 | 4,644.70 | 4,620.00 | 4,626.20 | 00:00:00 | | 2011-07-22 | 1,255,075,500 | 4,634.90 | 4,681.00 | 4,634.90 | 4,674.10 | 00:00:00 | | 2011-07-25 | 1,313,963,100 | 4,667.40 | 4,667.50 | 4,603.30 | 4,603.80 | 00:00:00 | | 2011-07-26 | 1,215,422,000 | 4,609.20 | 4,653.50 | 4,609.10 | 4,646.30 | 00:00:00 | | 2011-07-27 | 1,192,609,800 | 4,638.70 | 4,643.20 | 4,611.80 | 4,612.60 | 00:00:00 | | 2011-07-28 | 1,259,202,700 | 4,594.80 | 4,595.00 | 4,539.10 | 4,539.20 | 00:00:00 | | 2011-07-29 | 1,325,159,800 | 4,541.70 | 4,543.60 | 4,496.70 | 4,500.50 | 00:00:00 | | 2011-08-01 | 856,187,800 | 4,515.00 | 4,589.60 | 4,514.10 | 4,573.10 | 00:00:00 | | 2011-08-02 | 986,185,200 | 4,556.50 | 4,556.70 | 4,506.90 | 4,510.30 | 00:00:00 | | 2011-08-03 | 1,378,977,800 | 4,484.50 | 4,484.50 | 4,404.20 | 4,408.30 | 00:00:00 | | 2011-08-04 | 1,412,524,100 | 4,412.80 | 4,433.20 | 4,352.50 | 4,352.90 | 00:00:00 | | 2011-08-05 | 2,147,483,647 | 4,302.40 | 4,302.40 | 4,150.70 | 4,169.70 | 00:00:00 | | 2011-08-08 | 1,909,732,800 | 4,144.30 | 4,151.70 | 4,053.30 | 4,056.70 | 00:00:00 | | 2011-08-09 | 2,147,483,647 | 4,021.70 | 4,103.30 | 3,829.40 | 4,096.70 | 00:00:00 | | 2011-08-10 | 1,876,116,800 | 4,132.60 | 4,227.80 | 4,132.60 | 4,207.40 | 00:00:00 | | 2011-08-11 | 1,674,917,300 | 4,176.50 | 4,229.00 | 4,123.90 | 4,203.50 | 00:00:00 | | 2011-08-12 | 1,463,056,100 | 4,217.90 | 4,280.50 | 4,217.50 | 4,237.90 | 00:00:00 | | 2011-08-15 | 1,172,996,200 | 4,256.80 | 4,346.80 | 4,254.70 | 4,346.80 | 00:00:00 | | 2011-08-16 | 1,257,496,800 | 4,349.10 | 4,364.80 | 4,309.10 | 4,317.30 | 00:00:00 | | 2011-08-17 | 1,158,775,700 | 4,320.10 | 4,390.50 | 4,317.50 | 4,371.80 | 00:00:00 | | 2011-08-18 | 1,373,065,800 | 4,369.70 | 4,374.00 | 4,313.70 | 4,319.40 | 00:00:00 | | 2011-08-19 | 1,435,394,000 | 4,281.80 | 4,283.10 | 4,169.70 | 4,171.90 | 00:00:00 | | 2011-08-22 | 1,393,793,100 | 4,169.50 | 4,229.40 | 4,145.30 | 4,150.80 | 00:00:00 | | 2011-08-23 | 1,467,679,900 | 4,154.30 | 4,239.90 | 4,154.30 | 4,239.80 | 00:00:00 | | 2011-08-24 | 1,212,711,300 | 4,252.10 | 4,304.90 | 4,230.20 | 4,235.70 | 00:00:00 | | 2011-08-25 | 1,368,300,800 | 4,248.40 | 4,299.00 | 4,248.40 | 4,280.50 | 00:00:00 | | 2011-08-26 | 1,237,122,500 | 4,274.90 | 4,297.10 | 4,267.20 | 4,271.00 | 00:00:00 | | 2011-08-29 | 1,044,239,000 | 4,279.80 | 4,352.60 | 4,279.80 | 4,333.70 | 00:00:00 | | 2011-08-30 | 1,169,958,900 | 4,344.50 | 4,378.20 | 4,335.60 | 4,341.40 | 00:00:00 | | 2011-08-31 | 1,249,338,000 | 4,341.80 | 4,369.90 | 4,328.20 | 4,369.90 | 00:00:00 | | 2011-09-01 | 1,471,553,800 | 4,371.60 | 4,425.40 | 4,371.60 | 4,382.70 | 00:00:00 | | 2011-09-02 | 1,030,563,000 | 4,371.30 | 4,371.30 | 4,305.50 | 4,321.50 | 00:00:00 | | 2011-09-05 | 1,031,859,200 | 4,302.10 | 4,303.00 | 4,218.40 | 4,224.20 | 00:00:00 | | 2011-09-06 | 1,165,443,200 | 4,206.70 | 4,206.70 | 4,157.30 | 4,160.70 | 00:00:00 | | 2011-09-07 | 1,182,384,000 | 4,180.40 | 4,262.90 | 4,180.40 | 4,262.90 | 00:00:00 | | 2011-09-08 | 1,218,056,200 | 4,274.70 | 4,297.90 | 4,243.80 | 4,269.80 | 00:00:00 | | 2011-09-09 | 958,563,400 | 4,268.00 | 4,311.40 | 4,264.40 | 4,277.40 | 00:00:00 | | 2011-09-12 | 1,101,636,000 | 4,254.50 | 4,255.10 | 4,125.10 | 4,125.10 | 00:00:00 | | 2011-09-13 | 1,239,129,100 | 4,137.50 | 4,178.80 | 4,136.20 | 4,158.40 | 00:00:00 | | 2011-09-14 | 1,378,743,300 | 4,161.90 | 4,193.10 | 4,083.30 | 4,090.40 | 00:00:00 | | 2011-09-15 | 1,402,248,000 | 4,113.00 | 4,181.60 | 4,110.10 | 4,153.20 | 00:00:00 | | 2011-09-16 | 1,780,920,800 | 4,165.60 | 4,236.60 | 4,165.60 | 4,229.90 | 00:00:00 | | 2011-09-19 | 852,635,200 | 4,221.40 | 4,222.70 | 4,155.00 | 4,164.10 | 00:00:00 | | 2011-09-20 | 910,765,200 | 4,160.00 | 4,164.20 | 4,113.40 | 4,124.80 | 00:00:00 | | 2011-09-21 | 1,194,655,300 | 4,133.40 | 4,154.80 | 4,111.00 | 4,153.60 | 00:00:00 | | 2011-09-22 | 1,664,628,400 | 4,128.80 | 4,128.90 | 4,034.00 | 4,044.70 | 00:00:00 | | 2011-09-23 | 1,808,530,400 | 4,025.90 | 4,037.10 | 3,957.30 | 3,978.50 | 00:00:00 | | 2011-09-26 | 1,550,179,800 | 3,991.20 | 4,025.60 | 3,926.50 | 3,927.60 | 00:00:00 | | 2011-09-27 | 1,617,425,800 | 3,952.20 | 4,063.50 | 3,950.40 | 4,063.50 | 00:00:00 | | 2011-09-28 | 1,595,424,500 | 4,070.80 | 4,111.80 | 4,069.30 | 4,097.70 | 00:00:00 | | 2011-09-29 | 1,259,908,400 | 4,081.40 | 4,083.20 | 4,023.50 | 4,067.90 | 00:00:00 | | 2011-09-30 | 2,147,483,647 | 4,073.80 | 4,094.10 | 4,043.80 | 4,070.10 | 00:00:00 | | 2011-10-03 | 699,733,600 | 4,053.70 | 4,054.40 | 3,958.00 | 3,960.70 | 00:00:00 | | 2011-10-04 | 1,452,371,500 | 3,955.40 | 3,965.20 | 3,905.20 | 3,935.60 | 00:00:00 | | 2011-10-05 | 1,609,227,100 | 3,957.90 | 4,013.60 | 3,954.80 | 3,992.50 | 00:00:00 | | 2011-10-06 | 1,322,706,500 | 4,007.50 | 4,132.10 | 4,007.50 | 4,132.10 | 00:00:00 | | 2011-10-07 | 1,523,854,900 | 4,144.50 | 4,242.40 | 4,144.50 | 4,225.00 | 00:00:00 | | 2011-10-10 | 997,685,200 | 4,219.90 | 4,277.00 | 4,210.60 | 4,262.30 | 00:00:00 | | 2011-10-11 | 1,118,784,500 | 4,275.50 | 4,306.60 | 4,267.70 | 4,288.80 | 00:00:00 | | 2011-10-12 | 1,005,829,000 | 4,277.10 | 4,277.30 | 4,231.30 | 4,266.40 | 00:00:00 | | 2011-10-13 | 1,149,627,700 | 4,277.60 | 4,316.90 | 4,269.70 | 4,306.00 | 00:00:00 | | 2011-10-14 | 792,788,000 | 4,295.40 | 4,295.40 | 4,260.10 | 4,269.00 | 00:00:00 | | 2011-10-17 | 744,104,400 | 4,283.70 | 4,348.10 | 4,283.00 | 4,337.90 | 00:00:00 | | 2011-10-18 | 842,915,800 | 4,319.20 | 4,319.20 | 4,249.40 | 4,249.50 | 00:00:00 | | 2011-10-19 | 963,180,200 | 4,257.90 | 4,293.50 | 4,256.10 | 4,274.80 | 00:00:00 | | 2011-10-20 | 901,825,400 | 4,263.50 | 4,264.00 | 4,199.40 | 4,206.80 | 00:00:00 | | 2011-10-21 | 835,319,400 | 4,207.70 | 4,228.30 | 4,193.50 | 4,203.40 | 00:00:00 | | 2011-10-24 | 794,128,000 | 4,216.00 | 4,322.00 | 4,215.90 | 4,313.60 | 00:00:00 | | 2011-10-25 | 958,505,400 | 4,325.50 | 4,326.30 | 4,273.40 | 4,287.70 | 00:00:00 | | 2011-10-26 | 950,914,400 | 4,274.30 | 4,314.40 | 4,235.10 | 4,300.80 | 00:00:00 | | 2011-10-27 | 791,371,600 | 4,305.10 | 4,407.50 | 4,300.70 | 4,403.90 | 00:00:00 | | 2011-10-28 | 1,393,983,500 | 4,420.70 | 4,472.20 | 4,398.60 | 4,411.40 | 00:00:00 | | 2011-10-31 | 992,059,600 | 4,407.70 | 4,416.60 | 4,360.50 | 4,360.50 | 00:00:00 | | 2011-11-01 | 699,284,600 | 4,342.90 | 4,343.10 | 4,297.10 | 4,297.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
