|
 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 | | 2013-07-26 | 1,073,697,100 | 5,018.30 | 5,043.40 | 5,010.40 | 5,023.80 | 00:00:00 | | 2013-07-30 | 853,359,800 | 5,027.90 | 5,035.30 | 5,007.40 | 5,026.30 | 00:00:00 | | 2013-07-31 | 894,532,900 | 5,026.30 | 5,077.30 | 5,026.30 | 5,035.70 | 00:00:00 | | 2013-08-01 | 968,279,800 | 5,035.70 | 5,075.70 | 5,018.10 | 5,047.10 | 00:00:00 | | 2013-09-03 | 934,725,600 | 5,178.00 | 5,198.00 | 5,178.00 | 5,188.90 | 00:00:00 | | 2013-09-04 | 895,753,500 | 5,188.90 | 5,188.90 | 5,147.30 | 5,156.50 | 00:00:00 | | 2013-09-05 | 879,944,000 | 5,156.50 | 5,166.90 | 5,114.50 | 5,138.40 | 00:00:00 | | 2013-09-06 | 851,751,600 | 5,138.40 | 5,153.50 | 5,113.80 | 5,144.00 | 00:00:00 | | 2013-09-10 | 751,352,800 | 5,179.40 | 5,209.90 | 5,179.40 | 5,198.90 | 00:00:00 | | 2013-09-13 | 867,338,000 | 5,238.20 | 5,238.20 | 5,205.50 | 5,214.70 | 00:00:00 | | 2013-09-23 | 763,951,400 | 5,270.80 | 5,270.80 | 5,221.30 | 5,245.80 | 00:00:00 | | 2013-09-24 | 695,459,800 | 5,245.80 | 5,245.80 | 5,213.20 | 5,229.50 | 00:00:00 | | 2013-09-25 | 805,435,400 | 5,229.50 | 5,277.70 | 5,226.60 | 5,270.10 | 00:00:00 | | 2013-09-26 | 673,655,600 | 5,270.10 | 5,288.20 | 5,245.30 | 5,288.20 | 00:00:00 | | 2013-10-01 | 836,419,900 | 5,217.70 | 5,239.60 | 5,201.10 | 5,206.30 | 00:00:00 | | 2013-10-02 | 823,170,800 | 5,206.30 | 5,229.30 | 5,206.30 | 5,214.90 | 00:00:00 | | 2013-10-03 | 762,658,800 | 5,214.90 | 5,256.00 | 5,212.20 | 5,232.00 | 00:00:00 | | 2013-10-04 | 633,584,300 | 5,232.00 | 5,232.00 | 5,196.20 | 5,205.90 | 00:00:00 | | 2013-10-07 | 0 | 5,205.90 | 5,212.80 | 5,147.50 | 5,160.60 | 00:00:00 | | 2013-10-10 | 725,593,400 | 5,151.60 | 5,151.60 | 5,126.90 | 5,146.20 | 00:00:00 | | 2013-10-11 | 758,022,900 | 5,146.20 | 5,236.60 | 5,146.20 | 5,228.80 | 00:00:00 | | 2013-10-29 | 808,908,700 | 5,437.30 | 5,439.80 | 5,404.60 | 5,410.70 | 00:00:00 | | 2013-10-30 | 861,298,300 | 5,410.70 | 5,438.50 | 5,410.70 | 5,425.40 | 00:00:00 | | 2013-11-14 | 765,457,000 | 5,317.50 | 5,372.50 | 5,317.50 | 5,352.00 | 00:00:00 | | 2013-11-15 | 758,151,600 | 5,352.00 | 5,400.00 | 5,338.80 | 5,396.20 | 00:00:00 | | 2013-11-19 | 753,033,700 | 5,378.00 | 5,378.00 | 5,340.90 | 5,347.80 | 00:00:00 | | 2013-11-20 | 745,519,200 | 5,347.80 | 5,347.80 | 5,293.90 | 5,304.60 | 00:00:00 | | 2013-11-21 | 941,867,400 | 5,304.60 | 5,304.60 | 5,282.00 | 5,284.30 | 00:00:00 | | 2013-11-22 | 717,415,000 | 5,284.30 | 5,346.80 | 5,284.30 | 5,330.30 | 00:00:00 | | 2013-11-25 | 792,699,700 | 5,330.30 | 5,368.10 | 5,330.30 | 5,346.10 | 00:00:00 | | 2013-11-26 | 1,346,073,600 | 5,346.10 | 5,367.90 | 5,339.20 | 5,350.60 | 00:00:00 | | 2013-11-27 | 668,111,500 | 5,350.60 | 5,354.80 | 5,324.90 | 5,324.90 | 00:00:00 | | 2013-11-28 | 860,014,800 | 5,324.90 | 5,358.30 | 5,324.90 | 5,326.60 | 00:00:00 | | 2013-11-29 | 810,485,200 | 5,326.60 | 5,331.40 | 5,302.00 | 5,314.30 | 00:00:00 | | 2013-12-02 | 751,447,000 | 5,314.30 | 5,325.70 | 5,265.20 | 5,273.50 | 00:00:00 | | 2013-12-03 | 911,965,300 | 5,273.50 | 5,276.50 | 5,247.10 | 5,249.60 | 00:00:00 | | 2013-12-04 | 944,913,900 | 5,249.60 | 5,271.70 | 5,222.90 | 5,267.50 | 00:00:00 | | 2013-12-05 | 1,094,992,600 | 5,267.50 | 5,270.70 | 5,196.90 | 5,196.90 | 00:00:00 | | 2013-12-06 | 704,197,200 | 5,196.90 | 5,197.40 | 5,156.80 | 5,186.00 | 00:00:00 | | 2013-12-10 | 956,249,900 | 5,148.40 | 5,186.80 | 5,143.70 | 5,146.20 | 00:00:00 | | 2013-12-11 | 786,954,000 | 5,140.40 | 5,145.30 | 5,109.50 | 5,109.50 | 00:00:00 | | 2013-12-12 | 1,124,644,800 | 5,109.50 | 5,119.30 | 5,037.40 | 5,069.20 | 00:00:00 | | 2013-12-13 | 781,655,900 | 5,069.20 | 5,101.50 | 5,053.10 | 5,101.50 | 00:00:00 | | 2013-12-18 | 751,739,800 | 5,106.10 | 5,116.80 | 5,095.60 | 5,099.30 | 00:00:00 | | 2013-12-19 | 969,280,700 | 5,099.30 | 5,202.00 | 5,099.30 | 5,202.00 | 00:00:00 | | 2013-12-20 | 1,569,005,900 | 5,202.00 | 5,261.50 | 5,202.00 | 5,261.50 | 00:00:00 | | 2013-12-27 | 329,601,800 | 5,325.40 | 5,362.50 | 5,320.00 | 5,323.80 | 00:00:00 | | 2013-12-31 | 375,468,700 | 5,358.00 | 5,367.80 | 5,340.50 | 5,353.10 | 00:00:00 | | 2014-01-03 | 440,613,400 | 5,369.80 | 5,369.80 | 5,328.60 | 5,351.80 | 00:00:00 | | 2014-01-16 | 904,667,200 | 5,255.50 | 5,319.40 | 5,255.50 | 5,319.40 | 00:00:00 | | 2014-01-17 | 828,832,400 | 5,319.40 | 5,328.60 | 5,295.60 | 5,316.40 | 00:00:00 | | 2014-01-21 | 685,193,600 | 5,307.60 | 5,342.00 | 5,289.40 | 5,342.00 | 00:00:00 | | 2014-01-22 | 727,298,700 | 5,342.00 | 5,342.00 | 5,298.10 | 5,331.30 | 00:00:00 | | 2014-01-23 | 817,642,700 | 5,331.30 | 5,331.40 | 5,266.50 | 5,275.50 | 00:00:00 | | 2014-01-24 | 835,572,300 | 5,275.50 | 5,289.70 | 5,254.30 | 5,254.30 | 00:00:00 | | 2014-02-06 | 799,811,000 | 5,088.70 | 5,147.40 | 5,088.70 | 5,147.40 | 00:00:00 | | 2014-02-07 | 923,197,400 | 5,147.40 | 5,184.70 | 5,147.40 | 5,184.50 | 00:00:00 | | 2014-02-11 | 909,941,100 | 5,236.50 | 5,273.60 | 5,220.50 | 5,267.30 | 00:00:00 | | 2014-02-12 | 1,068,699,200 | 5,267.30 | 5,319.80 | 5,267.30 | 5,319.80 | 00:00:00 | | 2014-02-13 | 902,420,100 | 5,319.50 | 5,342.50 | 5,314.40 | 5,318.70 | 00:00:00 | | 2014-02-14 | 879,978,700 | 5,318.70 | 5,366.90 | 5,318.70 | 5,366.90 | 00:00:00 | | 2014-02-17 | 1,771,270,800 | 5,394.80 | 5,408.00 | 5,394.80 | 5,400.20 | 00:00:00 | | 2014-02-20 | 1,251,995,200 | 5,415.50 | 5,449.50 | 5,409.30 | 5,421.30 | 00:00:00 | | 2014-02-21 | 1,006,726,900 | 5,421.30 | 5,460.40 | 5,421.30 | 5,449.40 | 00:00:00 | | 2014-02-25 | 965,084,300 | 5,450.10 | 5,471.80 | 5,438.20 | 5,444.00 | 00:00:00 | | 2014-03-04 | 927,598,000 | 5,395.90 | 5,418.40 | 5,383.50 | 5,411.70 | 00:00:00 | | 2014-03-05 | 1,159,838,200 | 5,417.20 | 5,464.60 | 5,417.20 | 5,457.30 | 00:00:00 | | 2014-03-17 | 809,164,700 | 5,347.10 | 5,348.10 | 5,329.40 | 5,335.20 | 00:00:00 | | 2014-03-20 | 1,303,185,600 | 5,373.00 | 5,373.00 | 5,307.00 | 5,312.70 | 00:00:00 | | 2014-03-21 | 1,921,916,600 | 5,312.70 | 5,354.00 | 5,312.70 | 5,354.00 | 00:00:00 | | 2014-03-24 | 861,472,000 | 5,354.00 | 5,362.10 | 5,319.20 | 5,362.10 | 00:00:00 | | 2014-03-25 | 943,832,600 | 5,362.10 | 5,362.10 | 5,325.60 | 5,351.00 | 00:00:00 | | 2014-03-26 | 992,026,000 | 5,351.00 | 5,405.30 | 5,351.00 | 5,387.20 | 00:00:00 | | 2014-03-27 | 873,781,200 | 5,387.20 | 5,387.20 | 5,332.80 | 5,359.70 | 00:00:00 | | 2014-03-28 | 983,213,200 | 5,359.70 | 5,381.80 | 5,352.10 | 5,376.80 | 00:00:00 | | 2014-03-31 | 0 | 5,403.00 | 5,403.00 | 5,403.00 | 5,403.00 | 00:00:00 | | 2014-04-01 | 912,703,900 | 5,403.00 | 5,409.20 | 5,358.60 | 5,394.90 | 00:00:00 | | 2014-04-02 | 872,718,500 | 5,394.90 | 5,414.80 | 5,394.90 | 5,408.80 | 00:00:00 | | 2014-04-03 | 794,483,200 | 5,408.80 | 5,424.90 | 5,408.80 | 5,415.70 | 00:00:00 | | 2014-04-04 | 678,717,600 | 5,415.70 | 5,428.60 | 5,405.40 | 5,428.60 | 00:00:00 | | 2014-04-07 | 605,957,800 | 5,428.60 | 5,428.60 | 5,395.50 | 5,416.10 | 00:00:00 | | 2014-04-14 | 788,456,000 | 5,423.50 | 5,423.50 | 5,353.60 | 5,353.60 | 00:00:00 | | 2014-04-15 | 740,198,000 | 5,355.00 | 5,400.20 | 5,355.00 | 5,380.30 | 00:00:00 | | 2014-04-16 | 668,488,900 | 5,380.30 | 5,416.50 | 5,379.10 | 5,412.60 | 00:00:00 | | 2014-04-23 | 696,438,300 | 5,467.10 | 5,507.80 | 5,467.10 | 5,502.20 | 00:00:00 | | 2014-04-24 | 763,647,900 | 5,502.20 | 5,521.90 | 5,502.20 | 5,515.50 | 00:00:00 | | 2014-04-29 | 836,409,500 | 5,516.10 | 5,533.30 | 5,450.80 | 5,466.90 | 00:00:00 | | 2014-04-30 | 793,932,000 | 5,466.90 | 5,488.50 | 5,446.30 | 5,470.80 | 00:00:00 | | 2014-05-01 | 698,313,500 | 5,470.80 | 5,481.80 | 5,421.50 | 5,430.40 | 00:00:00 | | 2014-05-02 | 689,641,600 | 5,430.40 | 5,439.20 | 5,412.70 | 5,438.80 | 00:00:00 | | 2014-05-07 | 727,546,200 | 5,462.70 | 5,462.70 | 5,402.00 | 5,419.10 | 00:00:00 | | 2014-05-08 | 725,077,400 | 5,419.10 | 5,463.60 | 5,419.10 | 5,455.90 | 00:00:00 | | 2014-05-09 | 680,602,900 | 5,455.90 | 5,455.90 | 5,414.30 | 5,442.00 | 00:00:00 | | 2014-05-21 | 867,724,600 | 5,401.70 | 5,403.90 | 5,353.40 | 5,403.90 | 00:00:00 | | 2014-05-22 | 788,151,300 | 5,403.90 | 5,467.50 | 5,403.90 | 5,458.10 | 00:00:00 | | 2014-05-26 | 581,715,100 | 5,470.30 | 5,490.40 | 5,470.30 | 5,490.40 | 00:00:00 | | 2014-05-27 | 604,208,900 | 5,490.50 | 5,506.50 | 5,485.50 | 5,490.80 | 00:00:00 | | 2014-05-28 | 720,249,400 | 5,490.80 | 5,520.30 | 5,490.80 | 5,506.70 | 00:00:00 | | 2014-06-02 | 793,794,700 | 5,466.30 | 5,502.40 | 5,464.20 | 5,499.20 | 00:00:00 | | 2014-06-10 | 727,519,300 | 5,443.50 | 5,474.00 | 5,442.40 | 5,448.50 | 00:00:00 | | 2014-06-11 | 754,729,500 | 5,448.50 | 5,448.50 | 5,424.40 | 5,432.50 | 00:00:00 | | 2014-06-12 | 690,112,000 | 5,432.50 | 5,432.50 | 5,402.90 | 5,407.90 | 00:00:00 | | 2014-06-17 | 831,574,500 | 5,390.60 | 5,394.80 | 5,367.40 | 5,380.70 | 00:00:00 | | 2014-06-18 | 866,422,900 | 5,380.70 | 5,385.00 | 5,363.90 | 5,363.90 | 00:00:00 | | 2014-06-30 | 755,250,700 | 5,429.10 | 5,429.80 | 5,382.00 | 5,382.00 | 00:00:00 | | 2014-07-03 | 749,875,400 | 5,443.00 | 5,487.00 | 5,443.00 | 5,479.50 | 00:00:00 | | 2014-07-07 | 577,671,900 | 5,511.80 | 5,523.10 | 5,502.20 | 5,506.30 | 00:00:00 | | 2014-07-08 | 649,973,900 | 5,506.30 | 5,507.40 | 5,488.60 | 5,498.50 | 00:00:00 | | 2014-07-09 | 726,492,100 | 5,498.50 | 5,498.50 | 5,430.10 | 5,442.20 | 00:00:00 | | 2014-07-17 | 863,972,900 | 5,504.60 | 5,545.90 | 5,504.60 | 5,509.90 | 00:00:00 | | 2014-07-18 | 739,746,400 | 5,509.90 | 5,519.20 | 5,472.90 | 5,519.20 | 00:00:00 | | 2014-08-12 | 869,261,300 | 5,449.40 | 5,526.10 | 5,449.40 | 5,523.10 | 00:00:00 | | 2014-08-13 | 808,016,000 | 5,523.10 | 5,523.10 | 5,497.50 | 5,507.90 | 00:00:00 | | 2014-08-14 | 905,399,000 | 5,507.90 | 5,552.00 | 5,507.90 | 5,542.90 | 00:00:00 | | 2014-08-18 | 578,947,700 | 5,559.60 | 5,580.60 | 5,559.60 | 5,580.60 | 00:00:00 | | 2014-08-21 | 942,020,100 | 5,629.20 | 5,672.30 | 5,629.20 | 5,634.00 | 00:00:00 | | 2014-08-22 | 773,785,800 | 5,634.00 | 5,657.20 | 5,634.00 | 5,640.50 | 00:00:00 | | 2014-08-26 | 836,006,100 | 5,632.80 | 5,644.60 | 5,624.50 | 5,634.50 | 00:00:00 | | 2014-09-09 | 786,992,600 | 5,578.50 | 5,608.60 | 5,575.40 | 5,608.20 | 00:00:00 | | 2014-09-10 | 799,208,700 | 5,608.20 | 5,608.20 | 5,558.70 | 5,574.40 | 00:00:00 | | 2014-09-22 | 848,957,900 | 5,437.40 | 5,438.10 | 5,357.10 | 5,368.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
