|
 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 | | 2012-04-26 | 947,348,000 | 4,442.00 | 4,466.20 | 4,438.40 | 4,445.00 | 00:00:00 | | 2012-04-27 | 989,977,400 | 4,446.50 | 4,455.60 | 4,433.40 | 4,433.40 | 00:00:00 | | 2012-04-30 | 817,382,600 | 4,443.60 | 4,468.10 | 4,443.20 | 4,467.20 | 00:00:00 | | 2012-05-01 | 1,070,743,600 | 4,468.80 | 4,515.00 | 4,468.80 | 4,497.30 | 00:00:00 | | 2012-05-02 | 907,010,400 | 4,503.00 | 4,513.20 | 4,496.90 | 4,504.80 | 00:00:00 | | 2012-05-03 | 983,662,400 | 4,503.80 | 4,510.20 | 4,494.50 | 4,494.50 | 00:00:00 | | 2012-05-04 | 872,010,800 | 4,488.10 | 4,488.10 | 4,452.50 | 4,459.40 | 00:00:00 | | 2012-05-07 | 1,067,633,900 | 4,440.70 | 4,440.70 | 4,359.30 | 4,361.60 | 00:00:00 | | 2012-05-08 | 941,326,800 | 4,369.90 | 4,387.40 | 4,359.80 | 4,375.90 | 00:00:00 | | 2012-05-09 | 1,128,627,600 | 4,372.20 | 4,372.90 | 4,316.40 | 4,332.20 | 00:00:00 | | 2012-05-10 | 1,014,527,600 | 4,327.30 | 4,353.80 | 4,327.30 | 4,353.80 | 00:00:00 | | 2012-05-11 | 807,140,400 | 4,354.20 | 4,359.30 | 4,333.10 | 4,342.70 | 00:00:00 | | 2012-05-14 | 768,859,600 | 4,344.80 | 4,360.50 | 4,340.40 | 4,351.90 | 00:00:00 | | 2012-05-15 | 1,186,575,400 | 4,341.50 | 4,341.50 | 4,302.20 | 4,316.30 | 00:00:00 | | 2012-05-16 | 1,259,938,200 | 4,304.10 | 4,304.10 | 4,214.70 | 4,214.70 | 00:00:00 | | 2012-05-17 | 1,177,529,900 | 4,218.00 | 4,233.30 | 4,187.20 | 4,208.50 | 00:00:00 | | 2012-05-18 | 1,256,740,300 | 4,193.10 | 4,193.10 | 4,079.40 | 4,098.80 | 00:00:00 | | 2012-05-21 | 919,429,600 | 4,104.70 | 4,137.70 | 4,093.80 | 4,124.40 | 00:00:00 | | 2012-05-22 | 995,160,800 | 4,133.70 | 4,174.40 | 4,133.70 | 4,173.50 | 00:00:00 | | 2012-05-23 | 930,042,400 | 4,170.30 | 4,170.30 | 4,118.80 | 4,118.80 | 00:00:00 | | 2012-05-24 | 928,991,200 | 4,119.90 | 4,139.80 | 4,101.90 | 4,106.20 | 00:00:00 | | 2012-05-25 | 852,005,800 | 4,107.60 | 4,121.00 | 4,077.40 | 4,081.20 | 00:00:00 | | 2012-05-28 | 791,810,400 | 4,081.20 | 4,122.20 | 4,081.20 | 4,120.20 | 00:00:00 | | 2012-05-29 | 913,256,600 | 4,120.20 | 4,169.00 | 4,092.40 | 4,168.20 | 00:00:00 | | 2012-05-30 | 814,223,400 | 4,168.20 | 4,168.20 | 4,126.60 | 4,148.70 | 00:00:00 | | 2012-05-31 | 1,245,041,300 | 4,148.70 | 4,148.70 | 4,092.50 | 4,133.70 | 00:00:00 | | 2012-06-01 | 910,210,000 | 4,133.70 | 4,133.70 | 4,088.40 | 4,116.90 | 00:00:00 | | 2012-06-04 | 957,333,400 | 4,116.90 | 4,116.90 | 4,033.40 | 4,033.40 | 00:00:00 | | 2012-06-05 | 958,341,000 | 4,033.40 | 4,095.20 | 4,033.40 | 4,092.40 | 00:00:00 | | 2012-06-06 | 870,932,600 | 4,092.40 | 4,112.20 | 4,086.10 | 4,104.70 | 00:00:00 | | 2012-06-07 | 1,108,760,200 | 4,104.70 | 4,166.50 | 4,104.70 | 4,156.70 | 00:00:00 | | 2012-06-08 | 1,186,877,700 | 4,156.70 | 4,168.20 | 4,103.20 | 4,111.20 | 00:00:00 | | 2012-06-12 | 1,058,826,700 | 4,111.20 | 4,131.20 | 4,108.70 | 4,118.30 | 00:00:00 | | 2012-06-13 | 826,509,600 | 4,118.30 | 4,132.80 | 4,095.70 | 4,111.50 | 00:00:00 | | 2012-06-14 | 770,840,800 | 4,111.50 | 4,111.50 | 4,074.40 | 4,089.80 | 00:00:00 | | 2012-06-15 | 1,158,625,500 | 4,089.80 | 4,110.40 | 4,083.50 | 4,107.00 | 00:00:00 | | 2012-06-18 | 1,011,712,200 | 4,107.00 | 4,185.10 | 4,107.00 | 4,183.90 | 00:00:00 | | 2012-06-19 | 754,080,200 | 4,183.90 | 4,183.90 | 4,151.00 | 4,167.40 | 00:00:00 | | 2012-06-20 | 1,151,098,300 | 4,167.40 | 4,202.60 | 4,167.40 | 4,176.80 | 00:00:00 | | 2012-06-21 | 1,293,007,000 | 4,176.80 | 4,180.40 | 4,131.10 | 4,133.70 | 00:00:00 | | 2012-06-22 | 963,534,400 | 4,133.70 | 4,133.70 | 4,084.50 | 4,093.80 | 00:00:00 | | 2012-06-25 | 849,274,400 | 4,093.80 | 4,093.80 | 4,041.20 | 4,072.00 | 00:00:00 | | 2012-06-26 | 941,781,600 | 4,072.00 | 4,072.00 | 4,046.40 | 4,056.30 | 00:00:00 | | 2012-06-27 | 884,378,000 | 4,056.30 | 4,084.60 | 4,055.40 | 4,084.00 | 00:00:00 | | 2012-06-28 | 905,967,800 | 4,084.00 | 4,113.70 | 4,081.70 | 4,085.60 | 00:00:00 | | 2012-06-29 | 1,329,878,300 | 4,085.60 | 4,155.20 | 4,073.80 | 4,135.50 | 00:00:00 | | 2012-07-02 | 0 | 4,138.70 | 4,189.40 | 4,138.70 | 4,174.00 | 00:00:00 | | 2012-07-03 | 676,242,000 | 4,172.50 | 4,180.10 | 4,159.50 | 4,166.40 | 00:00:00 | | 2012-07-04 | 836,677,200 | 4,166.40 | 4,213.90 | 4,166.40 | 4,213.80 | 00:00:00 | | 2012-07-05 | 709,239,000 | 4,213.80 | 4,215.80 | 4,199.50 | 4,209.90 | 00:00:00 | | 2012-07-06 | 627,998,800 | 4,209.90 | 4,210.20 | 4,187.20 | 4,199.00 | 00:00:00 | | 2012-07-09 | 577,840,800 | 4,199.00 | 4,199.00 | 4,154.00 | 4,159.80 | 00:00:00 | | 2012-07-10 | 786,653,400 | 4,159.80 | 4,176.80 | 4,130.20 | 4,137.90 | 00:00:00 | | 2012-07-11 | 805,199,600 | 4,137.90 | 4,140.60 | 4,116.40 | 4,135.00 | 00:00:00 | | 2012-07-12 | 777,071,000 | 4,135.00 | 4,146.20 | 4,101.40 | 4,106.00 | 00:00:00 | | 2012-07-13 | 751,439,800 | 4,106.00 | 4,138.40 | 4,100.00 | 4,118.30 | 00:00:00 | | 2012-07-16 | 661,124,400 | 4,118.30 | 4,162.20 | 4,118.30 | 4,143.20 | 00:00:00 | | 2012-07-17 | 758,344,000 | 4,143.20 | 4,187.60 | 4,140.90 | 4,175.30 | 00:00:00 | | 2012-07-18 | 723,710,800 | 4,175.30 | 4,177.30 | 4,154.10 | 4,156.40 | 00:00:00 | | 2012-07-19 | 1,006,433,300 | 4,156.40 | 4,236.40 | 4,156.40 | 4,236.40 | 00:00:00 | | 2012-07-20 | 884,712,200 | 4,236.40 | 4,245.50 | 4,217.30 | 4,230.60 | 00:00:00 | | 2012-07-23 | 737,466,200 | 4,230.60 | 4,230.60 | 4,159.20 | 4,159.20 | 00:00:00 | | 2012-07-24 | 757,177,400 | 4,159.20 | 4,169.40 | 4,143.40 | 4,161.20 | 00:00:00 | | 2012-07-25 | 778,327,000 | 4,161.20 | 4,161.20 | 4,114.00 | 4,151.40 | 00:00:00 | | 2012-07-26 | 774,965,400 | 4,151.40 | 4,176.30 | 4,150.10 | 4,173.80 | 00:00:00 | | 2012-07-27 | 882,553,000 | 4,173.80 | 4,234.40 | 4,173.80 | 4,234.40 | 00:00:00 | | 2012-07-30 | 714,745,400 | 4,234.40 | 4,277.40 | 4,234.40 | 4,266.90 | 00:00:00 | | 2012-07-31 | 896,987,200 | 4,266.90 | 4,305.60 | 4,266.90 | 4,289.40 | 00:00:00 | | 2012-08-01 | 805,623,200 | 4,289.40 | 4,289.40 | 4,274.30 | 4,282.70 | 00:00:00 | | 2012-08-02 | 991,731,200 | 4,282.70 | 4,300.60 | 4,276.80 | 4,290.10 | 00:00:00 | | 2012-08-03 | 810,638,200 | 4,290.10 | 4,290.10 | 4,235.10 | 4,243.00 | 00:00:00 | | 2012-08-06 | 0 | 4,243.00 | 4,307.80 | 4,243.00 | 4,292.30 | 00:00:00 | | 2012-08-07 | 662,444,000 | 4,292.90 | 4,313.90 | 4,292.90 | 4,311.40 | 00:00:00 | | 2012-08-08 | 994,273,400 | 4,311.40 | 4,342.70 | 4,311.40 | 4,332.90 | 00:00:00 | | 2012-08-09 | 853,731,600 | 4,332.90 | 4,350.40 | 4,330.10 | 4,330.10 | 00:00:00 | | 2012-08-10 | 924,930,000 | 4,330.10 | 4,336.10 | 4,302.80 | 4,302.80 | 00:00:00 | | 2012-08-13 | 901,594,800 | 4,302.80 | 4,339.20 | 4,302.80 | 4,309.50 | 00:00:00 | | 2012-08-14 | 871,929,600 | 4,309.50 | 4,326.40 | 4,299.70 | 4,317.40 | 00:00:00 | | 2012-08-15 | 929,438,400 | 4,317.40 | 4,336.50 | 4,293.90 | 4,307.00 | 00:00:00 | | 2012-08-16 | 913,978,000 | 4,307.00 | 4,353.50 | 4,307.00 | 4,353.50 | 00:00:00 | | 2012-08-17 | 923,892,800 | 4,353.50 | 4,393.80 | 4,353.00 | 4,393.80 | 00:00:00 | | 2012-08-20 | 995,418,800 | 4,393.80 | 4,401.30 | 4,372.80 | 4,391.90 | 00:00:00 | | 2012-08-21 | 948,475,600 | 4,391.90 | 4,428.80 | 4,388.20 | 4,410.80 | 00:00:00 | | 2012-08-22 | 827,739,200 | 4,410.80 | 4,411.90 | 4,394.30 | 4,403.30 | 00:00:00 | | 2012-08-23 | 1,005,867,000 | 4,403.30 | 4,430.30 | 4,399.60 | 4,411.80 | 00:00:00 | | 2012-08-24 | 916,036,200 | 4,411.80 | 4,411.80 | 4,367.50 | 4,376.50 | 00:00:00 | | 2012-08-27 | 784,779,600 | 4,378.90 | 4,402.90 | 4,370.10 | 4,372.90 | 00:00:00 | | 2012-08-28 | 816,312,200 | 4,373.60 | 4,391.90 | 4,368.80 | 4,387.00 | 00:00:00 | | 2012-08-29 | 911,220,000 | 4,387.00 | 4,387.00 | 4,373.40 | 4,381.50 | 00:00:00 | | 2012-08-30 | 1,121,006,400 | 4,381.50 | 4,381.50 | 4,327.60 | 4,340.20 | 00:00:00 | | 2012-08-31 | 1,054,806,200 | 4,340.20 | 4,351.00 | 4,327.80 | 4,339.00 | 00:00:00 | | 2012-09-03 | 771,272,800 | 4,333.80 | 4,358.60 | 4,312.60 | 4,351.60 | 00:00:00 | | 2012-09-04 | 940,206,400 | 4,351.60 | 4,356.70 | 4,316.80 | 4,325.50 | 00:00:00 | | 2012-09-05 | 1,060,339,500 | 4,325.60 | 4,325.60 | 4,281.50 | 4,297.70 | 00:00:00 | | 2012-09-06 | 1,312,930,200 | 4,297.70 | 4,343.30 | 4,297.70 | 4,331.60 | 00:00:00 | | 2012-09-07 | 1,128,590,900 | 4,331.60 | 4,376.80 | 4,331.60 | 4,348.80 | 00:00:00 | | 2012-09-10 | 980,678,000 | 4,348.80 | 4,365.00 | 4,342.60 | 4,358.00 | 00:00:00 | | 2012-09-11 | 789,668,600 | 4,357.90 | 4,357.90 | 4,341.40 | 4,348.30 | 00:00:00 | | 2012-09-12 | 923,568,000 | 4,348.30 | 4,385.30 | 4,348.30 | 4,383.10 | 00:00:00 | | 2012-09-13 | 775,003,000 | 4,383.10 | 4,383.10 | 4,358.80 | 4,359.80 | 00:00:00 | | 2012-09-14 | 1,036,663,200 | 4,372.90 | 4,417.40 | 4,372.90 | 4,410.20 | 00:00:00 | | 2012-09-17 | 868,079,000 | 4,422.80 | 4,430.40 | 4,411.10 | 4,421.80 | 00:00:00 | | 2012-09-18 | 962,057,000 | 4,421.80 | 4,426.90 | 4,406.10 | 4,417.80 | 00:00:00 | | 2012-09-19 | 1,292,763,600 | 4,417.80 | 4,443.20 | 4,410.10 | 4,440.40 | 00:00:00 | | 2012-09-20 | 1,337,453,100 | 4,435.90 | 4,436.00 | 4,417.00 | 4,419.80 | 00:00:00 | | 2012-09-21 | 1,364,434,500 | 4,420.40 | 4,440.60 | 4,419.40 | 4,430.80 | 00:00:00 | | 2012-09-24 | 751,008,000 | 4,430.80 | 4,430.80 | 4,398.60 | 4,409.20 | 00:00:00 | | 2012-09-25 | 719,905,600 | 4,409.20 | 4,409.20 | 4,390.00 | 4,395.50 | 00:00:00 | | 2012-09-26 | 785,410,200 | 4,387.20 | 4,387.60 | 4,372.70 | 4,382.50 | 00:00:00 | | 2012-09-27 | 812,431,200 | 4,378.80 | 4,402.90 | 4,357.90 | 4,402.80 | 00:00:00 | | 2012-09-28 | 1,178,863,500 | 4,402.40 | 4,413.10 | 4,389.10 | 4,406.30 | 00:00:00 | | 2012-10-01 | 0 | 4,406.30 | 4,429.40 | 4,394.60 | 4,408.30 | 00:00:00 | | 2012-10-02 | 794,556,000 | 4,412.90 | 4,456.40 | 4,412.90 | 4,451.90 | 00:00:00 | | 2012-10-03 | 736,744,600 | 4,451.90 | 4,472.90 | 4,451.40 | 4,458.80 | 00:00:00 | | 2012-10-04 | 815,382,200 | 4,458.80 | 4,476.20 | 4,457.20 | 4,472.60 | 00:00:00 | | 2012-10-05 | 762,886,400 | 4,472.60 | 4,514.90 | 4,472.60 | 4,513.80 | 00:00:00 | | 2012-10-08 | 553,273,000 | 4,513.80 | 4,516.00 | 4,496.90 | 4,502.00 | 00:00:00 | | 2012-10-09 | 634,200,600 | 4,503.40 | 4,532.60 | 4,502.60 | 4,526.60 | 00:00:00 | | 2012-10-10 | 817,838,600 | 4,520.00 | 4,520.60 | 4,498.10 | 4,511.90 | 00:00:00 | | 2012-10-11 | 765,543,200 | 4,511.90 | 4,513.40 | 4,483.20 | 4,505.20 | 00:00:00 | | 2012-10-12 | 626,335,600 | 4,505.20 | 4,518.40 | 4,505.10 | 4,510.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
