|
 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 | | 2015-11-13 | 876,937,200 | 5,182.20 | 5,182.20 | 5,071.80 | 5,111.80 | 00:00:00 | | 2015-11-16 | 657,576,600 | 5,111.80 | 5,111.80 | 5,041.60 | 5,064.50 | 00:00:00 | | 2015-11-18 | 767,940,900 | 5,174.30 | 5,200.20 | 5,141.30 | 5,189.10 | 00:00:00 | | 2015-11-19 | 0 | 5,293.30 | 5,293.30 | 5,293.30 | 5,293.30 | 00:00:00 | | 2015-11-20 | 706,773,200 | 5,293.30 | 5,321.10 | 5,282.80 | 5,305.50 | 00:00:00 | | 2015-11-23 | 736,828,600 | 5,305.50 | 5,334.50 | 5,295.90 | 5,326.50 | 00:00:00 | | 2015-11-24 | 1,172,629,900 | 5,326.50 | 5,326.50 | 5,277.00 | 5,277.00 | 00:00:00 | | 2015-11-25 | 765,684,100 | 5,277.00 | 5,282.60 | 5,244.40 | 5,245.20 | 00:00:00 | | 2015-11-26 | 771,576,300 | 5,245.20 | 5,302.20 | 5,238.00 | 5,259.70 | 00:00:00 | | 2015-12-01 | 1,010,956,900 | 5,218.20 | 5,325.50 | 5,218.20 | 5,312.60 | 00:00:00 | | 2015-12-02 | 825,318,800 | 5,312.60 | 5,315.60 | 5,285.50 | 5,304.70 | 00:00:00 | | 2015-12-03 | 803,590,800 | 5,304.70 | 5,304.70 | 5,249.20 | 5,276.70 | 00:00:00 | | 2015-12-04 | 776,537,700 | 5,276.70 | 5,276.70 | 5,168.90 | 5,201.50 | 00:00:00 | | 2015-12-07 | 852,170,100 | 5,201.50 | 5,279.10 | 5,201.50 | 5,205.90 | 00:00:00 | | 2015-12-08 | 972,729,800 | 5,205.90 | 5,205.90 | 5,148.00 | 5,158.00 | 00:00:00 | | 2015-12-09 | 840,490,800 | 5,158.00 | 5,166.70 | 5,120.70 | 5,129.90 | 00:00:00 | | 2015-12-10 | 830,927,900 | 5,129.90 | 5,132.70 | 5,048.40 | 5,087.50 | 00:00:00 | | 2015-12-11 | 725,856,400 | 5,087.50 | 5,116.90 | 5,067.70 | 5,078.60 | 00:00:00 | | 2015-12-14 | 817,338,600 | 5,078.60 | 5,078.60 | 4,981.70 | 4,981.90 | 00:00:00 | | 2015-12-15 | 855,452,100 | 4,981.90 | 5,023.10 | 4,963.90 | 4,963.90 | 00:00:00 | | 2015-12-16 | 1,089,699,900 | 4,963.90 | 5,078.70 | 4,963.90 | 5,078.70 | 00:00:00 | | 2015-12-22 | 635,894,100 | 5,157.80 | 5,207.80 | 5,154.30 | 5,167.70 | 00:00:00 | | 2015-12-23 | 546,492,000 | 5,167.70 | 5,218.70 | 5,167.70 | 5,193.50 | 00:00:00 | | 2015-12-29 | 469,439,700 | 5,256.10 | 5,315.60 | 5,239.00 | 5,315.60 | 00:00:00 | | 2016-01-05 | 624,074,200 | 5,322.80 | 5,322.80 | 5,239.20 | 5,239.20 | 00:00:00 | | 2016-01-06 | 658,714,200 | 5,239.20 | 5,245.10 | 5,151.30 | 5,178.00 | 00:00:00 | | 2016-01-07 | 799,631,900 | 5,178.00 | 5,179.10 | 5,055.40 | 5,068.80 | 00:00:00 | | 2016-01-08 | 757,615,100 | 5,068.80 | 5,087.80 | 5,000.40 | 5,049.40 | 00:00:00 | | 2016-01-14 | 722,795,800 | 5,041.60 | 5,041.60 | 4,922.00 | 4,964.10 | 00:00:00 | | 2016-01-15 | 665,382,600 | 4,982.90 | 5,048.90 | 4,927.10 | 4,948.50 | 00:00:00 | | 2016-01-25 | 651,722,900 | 4,969.60 | 5,057.10 | 4,969.60 | 5,057.10 | 00:00:00 | | 2016-01-27 | 836,447,600 | 5,057.10 | 5,059.80 | 4,992.80 | 5,000.80 | 00:00:00 | | 2016-02-01 | 770,865,400 | 5,056.60 | 5,122.10 | 5,056.60 | 5,094.30 | 00:00:00 | | 2016-02-04 | 865,810,700 | 4,930.80 | 5,037.90 | 4,930.80 | 5,029.30 | 00:00:00 | | 2016-02-05 | 866,075,900 | 5,029.30 | 5,031.70 | 4,982.10 | 5,025.60 | 00:00:00 | | 2016-02-08 | 0 | 5,025.60 | 5,026.50 | 4,975.80 | 5,022.10 | 00:00:00 | | 2016-02-09 | 987,120,800 | 5,022.10 | 5,022.10 | 4,878.00 | 4,882.60 | 00:00:00 | | 2016-03-01 | 1,069,990,900 | 4,947.90 | 4,997.10 | 4,936.60 | 4,989.60 | 00:00:00 | | 2016-03-02 | 1,062,909,000 | 4,989.60 | 5,107.20 | 4,989.60 | 5,083.50 | 00:00:00 | | 2016-03-03 | 1,139,769,400 | 5,083.50 | 5,142.20 | 5,083.50 | 5,142.20 | 00:00:00 | | 2016-03-04 | 1,020,952,700 | 5,142.20 | 5,164.60 | 5,140.80 | 5,151.10 | 00:00:00 | | 2016-03-10 | 893,541,100 | 5,215.70 | 5,235.70 | 5,210.70 | 5,210.90 | 00:00:00 | | 2016-03-11 | 797,959,000 | 5,210.90 | 5,239.30 | 5,180.90 | 5,224.80 | 00:00:00 | | 2016-03-14 | 774,539,300 | 5,224.80 | 5,269.50 | 5,224.80 | 5,242.40 | 00:00:00 | | 2016-04-01 | 692,761,000 | 5,151.80 | 5,151.80 | 5,051.20 | 5,073.80 | 00:00:00 | | 2016-04-04 | 537,357,700 | 5,073.80 | 5,118.30 | 5,070.10 | 5,070.10 | 00:00:00 | | 2016-04-05 | 710,341,200 | 5,070.10 | 5,070.10 | 4,986.70 | 5,000.40 | 00:00:00 | | 2016-04-06 | 705,254,500 | 5,000.40 | 5,035.40 | 4,985.20 | 5,024.60 | 00:00:00 | | 2016-04-11 | 665,357,800 | 5,018.00 | 5,024.70 | 4,993.80 | 5,013.20 | 00:00:00 | | 2016-04-18 | 768,846,300 | 5,224.10 | 5,225.00 | 5,188.00 | 5,204.90 | 00:00:00 | | 2016-04-26 | 849,953,600 | 5,299.20 | 5,309.50 | 5,275.40 | 5,283.60 | 00:00:00 | | 2016-04-29 | 904,061,300 | 5,289.40 | 5,320.10 | 5,276.30 | 5,316.00 | 00:00:00 | | 2016-05-04 | 914,564,600 | 5,415.00 | 5,415.00 | 5,335.60 | 5,335.60 | 00:00:00 | | 2016-05-05 | 827,890,200 | 5,335.60 | 5,356.70 | 5,316.60 | 5,344.50 | 00:00:00 | | 2016-05-09 | 712,347,500 | 5,358.60 | 5,387.80 | 5,334.80 | 5,387.80 | 00:00:00 | | 2016-05-16 | 658,255,500 | 5,396.30 | 5,434.20 | 5,387.80 | 5,420.30 | 00:00:00 | | 2016-05-17 | 828,382,700 | 5,420.30 | 5,458.50 | 5,420.30 | 5,458.50 | 00:00:00 | | 2016-05-18 | 877,931,900 | 5,458.50 | 5,458.50 | 5,411.70 | 5,420.50 | 00:00:00 | | 2016-05-19 | 890,588,900 | 5,420.50 | 5,433.10 | 5,367.50 | 5,385.60 | 00:00:00 | | 2016-05-20 | 712,958,000 | 5,385.60 | 5,428.40 | 5,383.00 | 5,415.20 | 00:00:00 | | 2016-05-30 | 611,764,500 | 5,469.70 | 5,479.20 | 5,456.70 | 5,473.60 | 00:00:00 | | 2016-06-09 | 778,780,800 | 5,441.10 | 5,459.60 | 5,412.60 | 5,437.40 | 00:00:00 | | 2016-06-10 | 624,932,600 | 5,437.40 | 5,437.40 | 5,374.40 | 5,391.60 | 00:00:00 | | 2016-06-15 | 843,161,400 | 5,282.50 | 5,282.50 | 5,230.40 | 5,230.40 | 00:00:00 | | 2016-06-21 | 772,086,100 | 5,335.60 | 5,366.90 | 5,330.40 | 5,353.30 | 00:00:00 | | 2016-06-22 | 680,091,600 | 5,353.30 | 5,374.80 | 5,339.40 | 5,349.50 | 00:00:00 | | 2016-06-28 | 975,461,900 | 5,216.20 | 5,216.20 | 5,131.90 | 5,179.70 | 00:00:00 | | 2016-06-29 | 981,446,500 | 5,179.70 | 5,232.90 | 5,179.70 | 5,221.00 | 00:00:00 | | 2016-07-12 | 745,823,900 | 5,417.50 | 5,469.80 | 5,417.50 | 5,433.20 | 00:00:00 | | 2016-07-13 | 751,867,100 | 5,433.20 | 5,473.60 | 5,433.20 | 5,470.30 | 00:00:00 | | 2016-07-21 | 907,628,600 | 5,565.90 | 5,606.60 | 5,565.90 | 5,588.70 | 00:00:00 | | 2016-07-22 | 658,949,200 | 5,589.00 | 5,589.10 | 5,555.10 | 5,574.30 | 00:00:00 | | 2016-07-25 | 622,182,300 | 5,574.30 | 5,623.10 | 5,574.30 | 5,607.50 | 00:00:00 | | 2016-07-26 | 730,289,000 | 5,604.50 | 5,612.60 | 5,574.30 | 5,612.60 | 00:00:00 | | 2016-07-27 | 660,203,900 | 5,612.60 | 5,639.80 | 5,606.30 | 5,615.00 | 00:00:00 | | 2016-08-01 | 615,237,800 | 5,644.00 | 5,691.80 | 5,644.00 | 5,670.10 | 00:00:00 | | 2016-08-09 | 692,857,300 | 5,625.70 | 5,638.70 | 5,622.40 | 5,636.70 | 00:00:00 | | 2016-08-10 | 730,321,300 | 5,636.70 | 5,636.70 | 5,598.20 | 5,628.20 | 00:00:00 | | 2016-08-15 | 617,531,500 | 5,626.30 | 5,638.70 | 5,607.70 | 5,633.80 | 00:00:00 | | 2016-08-16 | 730,617,200 | 5,633.80 | 5,642.30 | 5,624.20 | 5,625.70 | 00:00:00 | | 2016-08-17 | 777,724,100 | 5,625.70 | 5,630.80 | 5,602.40 | 5,628.10 | 00:00:00 | | 2016-08-18 | 818,886,500 | 5,628.10 | 5,639.60 | 5,596.30 | 5,607.30 | 00:00:00 | | 2016-08-19 | 745,602,000 | 5,607.30 | 5,631.20 | 5,604.90 | 5,625.40 | 00:00:00 | | 2016-08-22 | 745,905,500 | 5,625.40 | 5,634.60 | 5,606.20 | 5,612.30 | 00:00:00 | | 2016-08-25 | 866,331,500 | 5,653.60 | 5,653.60 | 5,625.70 | 5,631.40 | 00:00:00 | | 2016-08-26 | 782,849,200 | 5,631.40 | 5,633.50 | 5,603.90 | 5,607.40 | 00:00:00 | | 2016-08-29 | 746,042,200 | 5,607.40 | 5,608.50 | 5,545.40 | 5,561.50 | 00:00:00 | | 2016-08-30 | 827,717,500 | 5,561.50 | 5,596.00 | 5,561.50 | 5,573.50 | 00:00:00 | | 2016-08-31 | 964,801,000 | 5,573.50 | 5,573.50 | 5,510.20 | 5,529.40 | 00:00:00 | | 2016-09-01 | 780,724,200 | 5,529.40 | 5,529.40 | 5,501.60 | 5,511.20 | 00:00:00 | | 2016-09-02 | 900,674,000 | 5,511.20 | 5,516.10 | 5,460.90 | 5,470.60 | 00:00:00 | | 2016-09-05 | 711,823,800 | 5,470.60 | 5,525.80 | 5,470.60 | 5,524.40 | 00:00:00 | | 2016-09-12 | 846,196,000 | 5,440.50 | 5,440.50 | 5,315.00 | 5,319.10 | 00:00:00 | | 2016-09-23 | 921,612,100 | 5,466.30 | 5,521.90 | 5,465.60 | 5,518.60 | 00:00:00 | | 2016-09-26 | 616,514,900 | 5,518.60 | 5,523.40 | 5,496.40 | 5,519.10 | 00:00:00 | | 2016-09-28 | 708,347,000 | 5,493.70 | 5,521.00 | 5,487.50 | 5,500.20 | 00:00:00 | | 2016-09-29 | 773,967,700 | 5,500.20 | 5,560.70 | 5,500.20 | 5,558.20 | 00:00:00 | | 2016-09-30 | 784,103,400 | 5,558.20 | 5,558.20 | 5,506.80 | 5,525.20 | 00:00:00 | | 2016-10-03 | 402,929,600 | 5,525.20 | 5,578.90 | 5,525.20 | 5,564.80 | 00:00:00 | | 2016-10-04 | 697,402,200 | 5,564.80 | 5,569.90 | 5,535.30 | 5,569.90 | 00:00:00 | | 2016-10-05 | 803,770,200 | 5,569.90 | 5,569.90 | 5,525.50 | 5,537.00 | 00:00:00 | | 2016-10-10 | 703,684,400 | 5,548.50 | 5,574.60 | 5,548.50 | 5,555.50 | 00:00:00 | | 2016-10-11 | 734,872,400 | 5,555.50 | 5,578.90 | 5,555.50 | 5,562.20 | 00:00:00 | | 2016-10-12 | 752,297,100 | 5,562.20 | 5,562.20 | 5,516.60 | 5,555.20 | 00:00:00 | | 2016-10-13 | 762,614,900 | 5,555.20 | 5,555.20 | 5,505.40 | 5,518.30 | 00:00:00 | | 2016-10-14 | 605,120,300 | 5,518.30 | 5,531.50 | 5,514.70 | 5,518.50 | 00:00:00 | | 2016-10-17 | 722,392,400 | 5,518.50 | 5,523.30 | 5,470.90 | 5,470.90 | 00:00:00 | | 2016-10-18 | 724,246,800 | 5,470.90 | 5,498.70 | 5,468.70 | 5,492.00 | 00:00:00 | | 2016-10-19 | 726,803,400 | 5,492.00 | 5,521.10 | 5,492.00 | 5,518.40 | 00:00:00 | | 2016-10-24 | 678,081,300 | 5,513.90 | 5,514.00 | 5,461.70 | 5,489.10 | 00:00:00 | | 2016-10-25 | 678,037,400 | 5,489.10 | 5,534.90 | 5,488.50 | 5,523.30 | 00:00:00 | | 2016-10-26 | 876,065,800 | 5,523.30 | 5,523.30 | 5,424.80 | 5,442.10 | 00:00:00 | | 2016-10-27 | 831,355,100 | 5,442.10 | 5,455.30 | 5,378.40 | 5,378.40 | 00:00:00 | | 2016-10-28 | 803,733,900 | 5,378.40 | 5,394.90 | 5,347.30 | 5,370.90 | 00:00:00 | | 2016-11-07 | 672,512,000 | 5,263.10 | 5,331.60 | 5,263.10 | 5,330.90 | 00:00:00 | | 2016-11-08 | 784,539,000 | 5,330.90 | 5,364.60 | 5,330.00 | 5,342.20 | 00:00:00 | | 2016-11-09 | 1,261,264,300 | 5,342.20 | 5,394.30 | 5,138.90 | 5,238.30 | 00:00:00 | | 2016-11-15 | 872,490,200 | 5,420.30 | 5,420.30 | 5,379.60 | 5,399.80 | 00:00:00 | | 2016-11-16 | 874,564,500 | 5,399.80 | 5,419.20 | 5,392.30 | 5,399.60 | 00:00:00 | | 2016-11-18 | 815,696,400 | 5,408.90 | 5,435.30 | 5,408.90 | 5,427.50 | 00:00:00 | | 2016-11-21 | 665,138,800 | 5,427.50 | 5,430.80 | 5,404.30 | 5,419.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
