|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-11 | 0 | 3,232.50 | 3,263.80 | 3,231.10 | 3,255.90 | 00:00:00 | | 2000-12-12 | 0 | 3,255.90 | 3,263.40 | 3,249.40 | 3,256.30 | 00:00:00 | | 2000-12-13 | 0 | 3,256.30 | 3,256.30 | 3,240.10 | 3,241.50 | 00:00:00 | | 2000-12-14 | 0 | 3,241.50 | 3,241.50 | 3,214.70 | 3,223.10 | 00:00:00 | | 2000-12-15 | 0 | 3,223.10 | 3,223.10 | 3,172.00 | 3,178.10 | 00:00:00 | | 2000-12-18 | 0 | 3,178.10 | 3,187.30 | 3,168.70 | 3,184.30 | 00:00:00 | | 2000-12-19 | 0 | 3,184.30 | 3,205.40 | 3,184.30 | 3,203.80 | 00:00:00 | | 2000-12-20 | 0 | 3,203.80 | 3,203.80 | 3,173.40 | 3,190.90 | 00:00:00 | | 2000-12-21 | 0 | 3,190.90 | 3,190.90 | 3,120.50 | 3,133.70 | 00:00:00 | | 2000-12-22 | 0 | 3,133.70 | 3,148.70 | 3,133.60 | 3,142.90 | 00:00:00 | | 2000-12-27 | 0 | 3,142.90 | 3,173.40 | 3,142.60 | 3,172.80 | 00:00:00 | | 2000-12-28 | 0 | 3,172.80 | 3,181.70 | 3,164.60 | 3,180.20 | 00:00:00 | | 2000-12-29 | 0 | 3,180.20 | 3,222.50 | 3,154.70 | 3,154.70 | 00:00:00 | | 2001-01-02 | 0 | 3,154.70 | 3,205.40 | 3,154.70 | 3,205.40 | 00:00:00 | | 2001-01-03 | 0 | 3,205.40 | 3,205.40 | 3,171.00 | 3,180.50 | 00:00:00 | | 2001-01-04 | 0 | 3,180.50 | 3,235.60 | 3,180.50 | 3,234.30 | 00:00:00 | | 2001-01-05 | 0 | 3,234.30 | 3,248.00 | 3,225.30 | 3,240.70 | 00:00:00 | | 2001-01-08 | 0 | 3,240.70 | 3,240.70 | 3,198.20 | 3,207.50 | 00:00:00 | | 2001-01-09 | 0 | 3,207.50 | 3,207.60 | 3,183.20 | 3,189.40 | 00:00:00 | | 2001-01-10 | 0 | 3,189.40 | 3,191.80 | 3,174.70 | 3,184.50 | 00:00:00 | | 2001-01-11 | 0 | 3,184.50 | 3,184.50 | 3,170.30 | 3,172.40 | 00:00:00 | | 2001-01-12 | 0 | 3,172.40 | 3,196.00 | 3,172.40 | 3,188.60 | 00:00:00 | | 2001-01-15 | 0 | 3,188.60 | 3,199.80 | 3,185.10 | 3,195.10 | 00:00:00 | | 2001-01-16 | 0 | 3,195.10 | 3,195.10 | 3,184.30 | 3,184.30 | 00:00:00 | | 2001-01-17 | 0 | 3,184.30 | 3,198.40 | 3,178.40 | 3,198.40 | 00:00:00 | | 2001-01-18 | 0 | 3,198.40 | 3,244.40 | 3,198.20 | 3,232.50 | 00:00:00 | | 2001-01-19 | 0 | 3,232.50 | 3,260.70 | 3,232.50 | 3,254.50 | 00:00:00 | | 2001-01-22 | 0 | 3,254.50 | 3,268.20 | 3,251.50 | 3,263.90 | 00:00:00 | | 2001-01-23 | 0 | 3,263.90 | 3,264.20 | 3,233.50 | 3,236.10 | 00:00:00 | | 2001-01-24 | 0 | 3,236.10 | 3,246.40 | 3,233.30 | 3,245.10 | 00:00:00 | | 2001-01-25 | 0 | 3,245.10 | 3,273.50 | 3,245.10 | 3,268.20 | 00:00:00 | | 2001-01-29 | 0 | 3,268.20 | 3,271.40 | 3,250.30 | 3,265.00 | 00:00:00 | | 2001-01-30 | 0 | 3,265.00 | 3,289.20 | 3,264.90 | 3,284.10 | 00:00:00 | | 2001-01-31 | 0 | 3,284.10 | 3,296.40 | 3,284.10 | 3,291.50 | 00:00:00 | | 2001-02-01 | 0 | 3,291.50 | 3,312.10 | 3,282.10 | 3,312.10 | 00:00:00 | | 2001-02-02 | 0 | 3,312.10 | 3,312.10 | 3,298.60 | 3,304.70 | 00:00:00 | | 2001-02-05 | 0 | 3,304.70 | 3,304.70 | 3,261.70 | 3,265.30 | 00:00:00 | | 2001-02-06 | 0 | 3,265.30 | 3,285.30 | 3,265.30 | 3,276.30 | 00:00:00 | | 2001-02-07 | 0 | 3,276.30 | 3,277.20 | 3,261.20 | 3,262.80 | 00:00:00 | | 2001-02-08 | 0 | 3,262.80 | 3,280.00 | 3,262.80 | 3,277.80 | 00:00:00 | | 2001-02-09 | 0 | 3,277.80 | 3,277.90 | 3,251.20 | 3,261.30 | 00:00:00 | | 2001-02-12 | 0 | 3,261.30 | 3,282.50 | 3,250.20 | 3,277.10 | 00:00:00 | | 2001-02-13 | 0 | 3,277.10 | 3,298.90 | 3,277.10 | 3,286.70 | 00:00:00 | | 2001-02-14 | 0 | 3,286.70 | 3,297.50 | 3,284.00 | 3,294.80 | 00:00:00 | | 2001-02-15 | 0 | 3,294.80 | 3,295.40 | 3,264.00 | 3,272.20 | 00:00:00 | | 2001-02-16 | 0 | 3,272.20 | 3,283.00 | 3,264.90 | 3,267.10 | 00:00:00 | | 2001-02-19 | 0 | 3,267.10 | 3,267.10 | 3,230.50 | 3,240.00 | 00:00:00 | | 2001-02-20 | 0 | 3,240.00 | 3,259.10 | 3,237.90 | 3,250.80 | 00:00:00 | | 2001-02-21 | 0 | 3,250.80 | 3,261.30 | 3,238.10 | 3,261.10 | 00:00:00 | | 2001-02-22 | 0 | 3,261.10 | 3,261.10 | 3,227.70 | 3,240.30 | 00:00:00 | | 2001-02-23 | 0 | 3,240.30 | 3,246.70 | 3,232.90 | 3,241.40 | 00:00:00 | | 2001-02-26 | 0 | 3,241.40 | 3,255.40 | 3,235.90 | 3,249.30 | 00:00:00 | | 2001-02-27 | 0 | 3,249.30 | 3,264.20 | 3,248.30 | 3,250.70 | 00:00:00 | | 2001-02-28 | 0 | 3,250.70 | 3,278.40 | 3,233.80 | 3,274.10 | 00:00:00 | | 2001-03-01 | 0 | 3,274.10 | 3,294.90 | 3,257.50 | 3,294.90 | 00:00:00 | | 2001-03-02 | 0 | 3,294.90 | 3,295.60 | 3,268.80 | 3,280.20 | 00:00:00 | | 2001-03-05 | 0 | 3,280.20 | 3,293.90 | 3,274.80 | 3,288.40 | 00:00:00 | | 2001-03-06 | 0 | 3,288.40 | 3,288.50 | 3,275.00 | 3,280.30 | 00:00:00 | | 2001-03-07 | 0 | 3,280.30 | 3,306.20 | 3,274.80 | 3,306.20 | 00:00:00 | | 2001-03-08 | 0 | 3,306.20 | 3,313.70 | 3,288.40 | 3,289.40 | 00:00:00 | | 2001-03-09 | 0 | 3,289.40 | 3,289.40 | 3,268.80 | 3,276.90 | 00:00:00 | | 2001-03-12 | 0 | 3,276.90 | 3,276.90 | 3,244.40 | 3,265.80 | 00:00:00 | | 2001-03-13 | 0 | 3,265.80 | 3,265.80 | 3,199.40 | 3,211.40 | 00:00:00 | | 2001-03-14 | 0 | 3,211.40 | 3,219.20 | 3,209.70 | 3,211.00 | 00:00:00 | | 2001-03-15 | 0 | 3,211.00 | 3,211.00 | 3,152.70 | 3,188.40 | 00:00:00 | | 2001-03-16 | 0 | 3,188.40 | 3,202.50 | 3,188.20 | 3,197.10 | 00:00:00 | | 2001-03-19 | 0 | 3,197.10 | 3,197.10 | 3,157.80 | 3,161.50 | 00:00:00 | | 2001-03-20 | 0 | 3,161.50 | 3,178.80 | 3,156.90 | 3,175.10 | 00:00:00 | | 2001-03-21 | 0 | 3,174.50 | 3,175.10 | 3,142.80 | 3,170.40 | 00:00:00 | | 2001-03-22 | 0 | 3,170.40 | 3,170.40 | 3,124.00 | 3,135.80 | 00:00:00 | | 2001-03-23 | 0 | 3,135.80 | 3,135.80 | 3,088.60 | 3,094.30 | 00:00:00 | | 2001-03-26 | 0 | 3,094.30 | 3,118.50 | 3,094.00 | 3,112.40 | 00:00:00 | | 2001-03-27 | 0 | 3,112.40 | 3,131.20 | 3,110.50 | 3,118.10 | 00:00:00 | | 2001-03-28 | 0 | 3,118.10 | 3,140.90 | 3,117.10 | 3,127.40 | 00:00:00 | | 2001-03-29 | 0 | 3,127.40 | 3,133.70 | 3,101.90 | 3,125.30 | 00:00:00 | | 2001-03-30 | 0 | 3,125.30 | 3,125.30 | 3,096.90 | 3,096.90 | 00:00:00 | | 2001-04-02 | 0 | 3,096.90 | 3,148.20 | 3,096.90 | 3,141.10 | 00:00:00 | | 2001-04-03 | 0 | 3,141.10 | 3,147.70 | 3,131.00 | 3,138.90 | 00:00:00 | | 2001-04-04 | 0 | 3,138.90 | 3,138.90 | 3,115.10 | 3,138.90 | 00:00:00 | | 2001-04-05 | 0 | 3,138.90 | 3,170.40 | 3,137.60 | 3,164.10 | 00:00:00 | | 2001-04-06 | 0 | 3,164.10 | 3,206.20 | 3,164.10 | 3,175.50 | 00:00:00 | | 2001-04-09 | 0 | 3,175.50 | 3,175.50 | 3,154.80 | 3,158.50 | 00:00:00 | | 2001-04-10 | 0 | 3,158.50 | 3,174.70 | 3,158.50 | 3,169.60 | 00:00:00 | | 2001-04-11 | 0 | 3,169.60 | 3,208.90 | 3,169.50 | 3,198.50 | 00:00:00 | | 2001-04-12 | 0 | 3,198.50 | 3,221.10 | 3,192.30 | 3,216.10 | 00:00:00 | | 2001-04-17 | 0 | 3,216.10 | 3,217.50 | 3,198.10 | 3,199.80 | 00:00:00 | | 2001-04-18 | 0 | 3,199.80 | 3,222.90 | 3,199.80 | 3,219.50 | 00:00:00 | | 2001-04-19 | 0 | 3,219.50 | 3,272.40 | 3,219.50 | 3,263.60 | 00:00:00 | | 2001-04-20 | 0 | 3,263.60 | 3,266.10 | 3,242.80 | 3,243.70 | 00:00:00 | | 2001-04-23 | 0 | 3,243.70 | 3,247.80 | 3,231.00 | 3,241.50 | 00:00:00 | | 2001-04-24 | 0 | 3,241.50 | 3,245.80 | 3,228.40 | 3,241.50 | 00:00:00 | | 2001-04-26 | 0 | 3,241.50 | 3,254.20 | 3,238.60 | 3,253.90 | 00:00:00 | | 2001-04-27 | 0 | 3,253.90 | 3,254.90 | 3,237.30 | 3,237.30 | 00:00:00 | | 2001-04-30 | 0 | 3,237.30 | 3,270.30 | 3,237.00 | 3,270.30 | 00:00:00 | | 2001-05-01 | 0 | 3,270.30 | 3,274.20 | 3,265.60 | 3,268.60 | 00:00:00 | | 2001-05-02 | 0 | 3,268.60 | 3,295.70 | 3,268.60 | 3,271.50 | 00:00:00 | | 2001-05-03 | 0 | 3,271.50 | 3,291.80 | 3,263.60 | 3,288.80 | 00:00:00 | | 2001-05-04 | 0 | 3,288.80 | 3,288.80 | 3,267.70 | 3,279.90 | 00:00:00 | | 2001-05-07 | 0 | 3,279.90 | 3,298.20 | 3,279.90 | 3,293.90 | 00:00:00 | | 2001-05-08 | 0 | 3,293.90 | 3,296.70 | 3,279.20 | 3,279.90 | 00:00:00 | | 2001-05-09 | 0 | 3,279.90 | 3,289.10 | 3,270.00 | 3,286.90 | 00:00:00 | | 2001-05-10 | 0 | 3,286.90 | 3,325.30 | 3,286.40 | 3,325.10 | 00:00:00 | | 2001-05-11 | 0 | 3,325.10 | 3,330.10 | 3,313.30 | 3,326.30 | 00:00:00 | | 2001-05-14 | 0 | 3,326.30 | 3,327.60 | 3,297.00 | 3,319.20 | 00:00:00 | | 2001-05-15 | 0 | 3,319.20 | 3,326.60 | 3,306.00 | 3,326.60 | 00:00:00 | | 2001-05-16 | 0 | 3,326.60 | 3,328.60 | 3,309.50 | 3,316.80 | 00:00:00 | | 2001-05-17 | 0 | 3,316.80 | 3,358.10 | 3,316.80 | 3,344.80 | 00:00:00 | | 2001-05-18 | 0 | 3,344.80 | 3,357.00 | 3,334.20 | 3,339.90 | 00:00:00 | | 2001-05-21 | 0 | 3,339.90 | 3,374.10 | 3,339.90 | 3,369.20 | 00:00:00 | | 2001-05-22 | 0 | 3,369.20 | 3,377.00 | 3,365.60 | 3,370.70 | 00:00:00 | | 2001-05-23 | 0 | 3,370.70 | 3,378.70 | 3,354.80 | 3,362.00 | 00:00:00 | | 2001-05-24 | 0 | 3,362.00 | 3,362.00 | 3,342.80 | 3,350.50 | 00:00:00 | | 2001-05-25 | 0 | 3,350.50 | 3,365.60 | 3,348.00 | 3,361.70 | 00:00:00 | | 2001-05-28 | 0 | 3,361.70 | 3,365.00 | 3,347.10 | 3,356.80 | 00:00:00 | | 2001-05-29 | 0 | 3,356.80 | 3,360.30 | 3,341.60 | 3,348.40 | 00:00:00 | | 2001-05-30 | 0 | 3,348.40 | 3,348.40 | 3,335.10 | 3,339.90 | 00:00:00 | | 2001-05-31 | 0 | 3,337.90 | 3,339.90 | 3,313.40 | 3,317.20 | 00:00:00 | | 2001-06-01 | 0 | 3,317.20 | 3,336.20 | 3,316.40 | 3,327.30 | 00:00:00 | | 2001-06-04 | 0 | 3,327.30 | 3,360.00 | 3,326.00 | 3,359.30 | 00:00:00 | | 2001-06-05 | 0 | 3,359.30 | 3,367.90 | 3,343.90 | 3,354.50 | 00:00:00 | | 2001-06-06 | 0 | 3,354.50 | 3,372.90 | 3,352.20 | 3,355.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
