|
 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 | | 2014-09-22 | 848,957,900 | 5,437.40 | 5,438.10 | 5,357.10 | 5,368.20 | 00:00:00 | | 2014-10-01 | 775,972,900 | 5,296.80 | 5,336.60 | 5,249.70 | 5,334.50 | 00:00:00 | | 2014-10-02 | 765,990,300 | 5,334.50 | 5,334.50 | 5,284.80 | 5,298.50 | 00:00:00 | | 2014-10-13 | 838,756,400 | 5,185.70 | 5,185.70 | 5,121.20 | 5,153.10 | 00:00:00 | | 2014-10-14 | 0 | 5,204.00 | 5,204.00 | 5,204.00 | 5,204.00 | 00:00:00 | | 2014-10-15 | 832,733,000 | 5,204.00 | 5,246.30 | 5,203.00 | 5,238.00 | 00:00:00 | | 2014-10-16 | 991,312,300 | 5,238.00 | 5,247.60 | 5,157.00 | 5,244.30 | 00:00:00 | | 2014-10-17 | 878,978,500 | 5,244.30 | 5,295.80 | 5,244.30 | 5,260.10 | 00:00:00 | | 2014-10-20 | 655,270,100 | 5,260.10 | 5,328.60 | 5,260.10 | 5,307.30 | 00:00:00 | | 2014-10-21 | 961,166,200 | 5,307.30 | 5,331.80 | 5,300.90 | 5,312.50 | 00:00:00 | | 2014-10-22 | 783,556,700 | 5,312.50 | 5,375.20 | 5,312.50 | 5,373.30 | 00:00:00 | | 2014-10-23 | 785,473,800 | 5,373.30 | 5,376.90 | 5,353.20 | 5,369.90 | 00:00:00 | | 2014-10-24 | 760,276,200 | 5,369.90 | 5,411.60 | 5,369.90 | 5,399.30 | 00:00:00 | | 2014-10-30 | 881,897,200 | 5,431.10 | 5,458.80 | 5,431.10 | 5,457.10 | 00:00:00 | | 2014-10-31 | 944,111,900 | 5,457.10 | 5,505.00 | 5,457.10 | 5,505.00 | 00:00:00 | | 2014-11-03 | 699,734,400 | 5,505.00 | 5,515.10 | 5,478.30 | 5,485.00 | 00:00:00 | | 2014-11-13 | 690,032,900 | 5,443.00 | 5,450.50 | 5,415.80 | 5,423.50 | 00:00:00 | | 2014-11-14 | 613,263,400 | 5,423.50 | 5,436.70 | 5,401.80 | 5,433.80 | 00:00:00 | | 2014-11-18 | 597,001,100 | 5,396.60 | 5,414.10 | 5,372.90 | 5,383.10 | 00:00:00 | | 2014-11-19 | 806,696,100 | 5,383.10 | 5,384.00 | 5,350.90 | 5,352.50 | 00:00:00 | | 2014-11-24 | 698,192,800 | 5,292.10 | 5,363.70 | 5,292.10 | 5,349.00 | 00:00:00 | | 2014-12-09 | 0 | 5,258.30 | 5,258.30 | 5,258.30 | 5,258.30 | 00:00:00 | | 2014-12-10 | 0 | 5,258.30 | 5,263.70 | 5,199.90 | 5,237.10 | 00:00:00 | | 2014-12-16 | 0 | 5,164.60 | 5,164.60 | 5,121.70 | 5,131.00 | 00:00:00 | | 2014-12-17 | 0 | 5,131.00 | 5,166.10 | 5,128.70 | 5,140.60 | 00:00:00 | | 2014-12-22 | 0 | 5,312.70 | 5,414.10 | 5,312.70 | 5,414.10 | 00:00:00 | | 2015-01-02 | 0 | 5,388.60 | 5,415.00 | 5,366.40 | 5,415.00 | 00:00:00 | | 2015-01-05 | 0 | 5,415.00 | 5,447.60 | 5,409.40 | 5,429.50 | 00:00:00 | | 2015-01-19 | 0 | 5,278.80 | 5,348.90 | 5,278.80 | 5,289.00 | 00:00:00 | | 2015-01-27 | 0 | 5,468.20 | 5,511.50 | 5,464.10 | 5,511.50 | 00:00:00 | | 2015-01-28 | 0 | 5,511.50 | 5,522.20 | 5,486.60 | 5,516.60 | 00:00:00 | | 2015-02-02 | 0 | 5,551.60 | 5,600.00 | 5,551.60 | 5,586.50 | 00:00:00 | | 2015-02-05 | 0 | 5,733.70 | 5,772.30 | 5,715.20 | 5,765.50 | 00:00:00 | | 2015-02-06 | 0 | 5,765.50 | 5,803.00 | 5,764.80 | 5,774.70 | 00:00:00 | | 2015-02-10 | 0 | 5,770.10 | 5,774.00 | 5,739.10 | 5,757.40 | 00:00:00 | | 2015-02-11 | 0 | 5,757.40 | 5,777.40 | 5,721.10 | 5,731.70 | 00:00:00 | | 2015-03-02 | 0 | 5,898.50 | 5,949.30 | 5,898.50 | 5,926.30 | 00:00:00 | | 2015-04-07 | 0 | 5,869.70 | 5,947.80 | 5,868.10 | 5,893.20 | 00:00:00 | | 2015-04-14 | 0 | 5,928.10 | 5,928.10 | 5,898.60 | 5,916.20 | 00:00:00 | | 2015-04-15 | 0 | 5,916.20 | 5,927.80 | 5,864.30 | 5,877.30 | 00:00:00 | | 2015-04-16 | 0 | 5,877.30 | 5,939.30 | 5,877.30 | 5,917.60 | 00:00:00 | | 2015-04-17 | 0 | 5,917.60 | 5,917.60 | 5,843.90 | 5,851.50 | 00:00:00 | | 2015-04-20 | 0 | 5,851.50 | 5,851.50 | 5,783.70 | 5,806.80 | 00:00:00 | | 2015-04-23 | 0 | 5,812.80 | 5,824.10 | 5,802.20 | 5,820.30 | 00:00:00 | | 2015-04-24 | 0 | 5,820.30 | 5,907.70 | 5,820.30 | 5,906.80 | 00:00:00 | | 2015-04-28 | 0 | 5,954.80 | 5,956.60 | 5,921.50 | 5,921.50 | 00:00:00 | | 2015-04-29 | 0 | 5,921.50 | 5,921.50 | 5,818.20 | 5,818.20 | 00:00:00 | | 2015-04-30 | 0 | 5,818.20 | 5,818.20 | 5,734.70 | 5,773.70 | 00:00:00 | | 2015-05-01 | 0 | 5,773.70 | 5,808.10 | 5,753.40 | 5,798.80 | 00:00:00 | | 2015-05-05 | 0 | 5,815.90 | 5,886.20 | 5,793.40 | 5,816.20 | 00:00:00 | | 2015-05-06 | 0 | 5,816.20 | 5,816.20 | 5,690.90 | 5,690.90 | 00:00:00 | | 2015-05-12 | 1,005,820,300 | 5,629.70 | 5,681.90 | 5,619.00 | 5,673.10 | 00:00:00 | | 2015-05-13 | 837,790,300 | 5,673.10 | 5,712.80 | 5,668.30 | 5,710.80 | 00:00:00 | | 2015-05-18 | 610,399,700 | 5,730.00 | 5,731.20 | 5,660.00 | 5,660.00 | 00:00:00 | | 2015-05-19 | 756,978,700 | 5,659.80 | 5,673.10 | 5,615.50 | 5,619.40 | 00:00:00 | | 2015-05-22 | 613,212,100 | 5,663.60 | 5,693.10 | 5,658.60 | 5,668.20 | 00:00:00 | | 2015-05-29 | 1,590,725,600 | 5,714.60 | 5,798.80 | 5,714.60 | 5,774.90 | 00:00:00 | | 2015-06-01 | 604,756,700 | 5,774.90 | 5,774.90 | 5,685.60 | 5,734.00 | 00:00:00 | | 2015-06-04 | 813,761,800 | 5,588.30 | 5,606.60 | 5,511.30 | 5,511.30 | 00:00:00 | | 2015-06-05 | 669,089,500 | 5,511.30 | 5,535.40 | 5,479.70 | 5,506.50 | 00:00:00 | | 2015-06-10 | 709,764,300 | 5,479.70 | 5,492.60 | 5,463.00 | 5,486.00 | 00:00:00 | | 2015-06-11 | 721,529,000 | 5,486.00 | 5,562.60 | 5,486.00 | 5,562.60 | 00:00:00 | | 2015-06-12 | 636,019,200 | 5,562.60 | 5,562.60 | 5,536.40 | 5,552.10 | 00:00:00 | | 2015-06-16 | 747,589,400 | 5,541.50 | 5,573.50 | 5,530.70 | 5,535.20 | 00:00:00 | | 2015-06-17 | 801,959,000 | 5,535.20 | 5,602.20 | 5,535.20 | 5,590.30 | 00:00:00 | | 2015-06-22 | 721,602,700 | 5,591.50 | 5,606.50 | 5,564.40 | 5,603.10 | 00:00:00 | | 2015-06-30 | 1,005,583,400 | 5,416.60 | 5,457.70 | 5,383.40 | 5,451.20 | 00:00:00 | | 2015-07-01 | 752,445,600 | 5,448.10 | 5,506.00 | 5,445.60 | 5,506.00 | 00:00:00 | | 2015-07-06 | 541,911,900 | 5,528.00 | 5,528.00 | 5,428.80 | 5,463.30 | 00:00:00 | | 2015-07-13 | 520,325,700 | 5,478.10 | 5,525.90 | 5,439.90 | 5,460.40 | 00:00:00 | | 2015-07-14 | 650,623,300 | 5,460.40 | 5,570.80 | 5,460.40 | 5,561.90 | 00:00:00 | | 2015-07-15 | 0 | 5,561.90 | 5,619.90 | 5,561.60 | 5,609.70 | 00:00:00 | | 2015-07-20 | 551,459,100 | 5,652.50 | 5,670.30 | 5,636.30 | 5,669.00 | 00:00:00 | | 2015-07-23 | 646,842,900 | 5,603.50 | 5,607.00 | 5,577.20 | 5,581.30 | 00:00:00 | | 2015-07-24 | 603,017,600 | 5,581.30 | 5,595.50 | 5,539.00 | 5,556.80 | 00:00:00 | | 2015-07-28 | 839,073,200 | 5,579.10 | 5,592.30 | 5,519.80 | 5,571.00 | 00:00:00 | | 2015-07-29 | 794,077,900 | 5,571.00 | 5,634.50 | 5,571.00 | 5,609.60 | 00:00:00 | | 2015-08-03 | 539,957,200 | 5,681.70 | 5,686.60 | 5,656.00 | 5,664.30 | 00:00:00 | | 2015-08-06 | 630,708,800 | 5,659.50 | 5,659.50 | 5,580.10 | 5,600.10 | 00:00:00 | | 2015-08-07 | 667,450,700 | 5,600.10 | 5,600.10 | 5,472.30 | 5,472.30 | 00:00:00 | | 2015-08-10 | 552,922,300 | 5,472.30 | 5,508.10 | 5,456.80 | 5,504.90 | 00:00:00 | | 2015-08-11 | 690,615,400 | 5,516.40 | 5,537.50 | 5,461.80 | 5,473.10 | 00:00:00 | | 2015-08-12 | 875,736,200 | 5,473.10 | 5,479.00 | 5,367.80 | 5,383.50 | 00:00:00 | | 2015-08-17 | 585,242,700 | 5,360.00 | 5,398.10 | 5,360.00 | 5,368.60 | 00:00:00 | | 2015-08-25 | 1,424,622,500 | 5,014.20 | 5,155.30 | 4,936.30 | 5,143.80 | 00:00:00 | | 2015-08-26 | 1,334,005,300 | 5,143.80 | 5,185.10 | 5,062.00 | 5,178.90 | 00:00:00 | | 2015-08-27 | 911,242,500 | 5,178.90 | 5,284.60 | 5,178.90 | 5,242.60 | 00:00:00 | | 2015-08-31 | 1,073,627,100 | 5,274.70 | 5,274.70 | 5,176.60 | 5,222.10 | 00:00:00 | | 2015-09-01 | 906,807,800 | 5,222.10 | 5,228.40 | 5,111.80 | 5,117.10 | 00:00:00 | | 2015-09-02 | 974,008,800 | 5,117.10 | 5,120.60 | 5,037.00 | 5,119.40 | 00:00:00 | | 2015-09-03 | 861,454,500 | 5,119.40 | 5,190.70 | 5,048.60 | 5,048.70 | 00:00:00 | | 2015-09-04 | 882,621,200 | 5,056.30 | 5,088.10 | 5,017.30 | 5,060.80 | 00:00:00 | | 2015-09-07 | 663,040,800 | 5,060.80 | 5,065.50 | 4,996.60 | 5,051.00 | 00:00:00 | | 2015-09-15 | 811,791,300 | 5,120.50 | 5,126.90 | 5,045.60 | 5,046.60 | 00:00:00 | | 2015-09-16 | 892,453,000 | 5,046.60 | 5,123.60 | 5,046.60 | 5,123.60 | 00:00:00 | | 2015-09-17 | 922,436,300 | 5,123.60 | 5,215.20 | 5,123.60 | 5,171.20 | 00:00:00 | | 2015-09-18 | 1,338,761,100 | 5,171.20 | 5,218.30 | 5,121.20 | 5,194.30 | 00:00:00 | | 2015-09-21 | 678,284,900 | 5,194.30 | 5,194.30 | 5,059.20 | 5,096.40 | 00:00:00 | | 2015-09-22 | 638,604,500 | 5,096.40 | 5,153.30 | 5,096.40 | 5,130.80 | 00:00:00 | | 2015-09-23 | 820,755,700 | 5,130.80 | 5,130.80 | 5,022.90 | 5,032.50 | 00:00:00 | | 2015-10-05 | 394,373,000 | 5,089.20 | 5,186.70 | 5,089.20 | 5,184.10 | 00:00:00 | | 2015-10-06 | 714,860,500 | 5,184.60 | 5,249.50 | 5,184.60 | 5,199.00 | 00:00:00 | | 2015-10-09 | 799,437,500 | 5,241.40 | 5,311.50 | 5,241.40 | 5,309.20 | 00:00:00 | | 2015-10-12 | 755,522,700 | 5,309.20 | 5,309.20 | 5,260.30 | 5,267.40 | 00:00:00 | | 2015-10-13 | 763,430,100 | 5,267.40 | 5,267.40 | 5,207.20 | 5,234.60 | 00:00:00 | | 2015-10-14 | 862,383,200 | 5,234.60 | 5,234.60 | 5,198.80 | 5,230.40 | 00:00:00 | | 2015-10-19 | 645,032,100 | 5,303.70 | 5,328.20 | 5,290.30 | 5,304.60 | 00:00:00 | | 2015-10-20 | 651,631,500 | 5,304.60 | 5,304.60 | 5,265.10 | 5,271.60 | 00:00:00 | | 2015-10-21 | 685,001,000 | 5,271.60 | 5,296.80 | 5,236.10 | 5,286.50 | 00:00:00 | | 2015-10-26 | 648,611,600 | 5,388.10 | 5,420.60 | 5,385.00 | 5,386.30 | 00:00:00 | | 2015-10-27 | 695,537,500 | 5,386.30 | 5,393.50 | 5,378.40 | 5,384.60 | 00:00:00 | | 2015-10-28 | 768,361,900 | 5,384.60 | 5,392.90 | 5,358.80 | 5,374.40 | 00:00:00 | | 2015-10-29 | 823,793,900 | 5,374.40 | 5,392.20 | 5,301.70 | 5,310.20 | 00:00:00 | | 2015-10-30 | 941,820,900 | 5,310.20 | 5,310.80 | 5,253.00 | 5,288.60 | 00:00:00 | | 2015-11-05 | 727,047,700 | 5,294.80 | 5,299.40 | 5,223.20 | 5,247.90 | 00:00:00 | | 2015-11-06 | 701,178,800 | 5,239.80 | 5,271.00 | 5,210.00 | 5,269.70 | 00:00:00 | | 2015-11-09 | 785,999,300 | 5,269.70 | 5,269.70 | 5,164.70 | 5,180.30 | 00:00:00 | | 2015-11-10 | 1,074,787,800 | 5,180.30 | 5,180.30 | 5,109.20 | 5,157.70 | 00:00:00 | | 2015-11-11 | 796,692,900 | 5,157.70 | 5,188.50 | 5,153.20 | 5,181.10 | 00:00:00 | | 2015-11-12 | 775,535,400 | 5,181.10 | 5,204.20 | 5,143.10 | 5,182.20 | 00:00:00 | | 2015-11-13 | 876,937,200 | 5,182.20 | 5,182.20 | 5,071.80 | 5,111.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
