|
 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 | | 2002-11-05 | 0 | 3,009.50 | 3,025.80 | 3,003.60 | 3,007.70 | 00:00:00 | | 2002-11-06 | 0 | 3,007.70 | 3,038.90 | 3,007.70 | 3,036.00 | 00:00:00 | | 2002-11-07 | 0 | 3,036.00 | 3,036.00 | 2,997.50 | 3,001.90 | 00:00:00 | | 2002-11-08 | 0 | 3,001.90 | 3,001.90 | 2,972.10 | 2,972.60 | 00:00:00 | | 2002-11-11 | 0 | 2,972.60 | 2,972.60 | 2,934.80 | 2,937.40 | 00:00:00 | | 2002-11-12 | 0 | 2,937.40 | 2,944.80 | 2,915.40 | 2,942.90 | 00:00:00 | | 2002-11-13 | 0 | 2,942.90 | 2,947.70 | 2,927.40 | 2,932.20 | 00:00:00 | | 2002-11-14 | 0 | 2,932.20 | 2,946.80 | 2,919.90 | 2,922.20 | 00:00:00 | | 2002-11-15 | 0 | 2,922.20 | 2,965.40 | 2,922.20 | 2,964.70 | 00:00:00 | | 2002-11-18 | 0 | 2,966.60 | 2,971.70 | 2,957.40 | 2,960.80 | 00:00:00 | | 2002-11-19 | 0 | 2,960.80 | 2,962.70 | 2,949.30 | 2,951.40 | 00:00:00 | | 2002-11-20 | 0 | 2,951.40 | 2,969.00 | 2,941.10 | 2,969.00 | 00:00:00 | | 2002-11-21 | 0 | 2,969.00 | 2,987.20 | 2,965.50 | 2,984.80 | 00:00:00 | | 2002-11-22 | 0 | 2,984.80 | 3,005.60 | 2,984.80 | 2,999.40 | 00:00:00 | | 2002-11-25 | 0 | 2,998.90 | 3,008.60 | 2,980.70 | 3,004.90 | 00:00:00 | | 2002-11-26 | 0 | 3,004.90 | 3,004.90 | 2,979.00 | 2,979.30 | 00:00:00 | | 2002-11-27 | 0 | 2,979.30 | 2,979.30 | 2,961.00 | 2,968.20 | 00:00:00 | | 2002-11-28 | 0 | 2,968.20 | 3,012.10 | 2,968.20 | 3,007.20 | 00:00:00 | | 2002-11-29 | 0 | 3,007.20 | 3,025.20 | 3,006.10 | 3,025.20 | 00:00:00 | | 2002-12-02 | 0 | 3,025.20 | 3,047.60 | 3,020.10 | 3,047.60 | 00:00:00 | | 2002-12-03 | 0 | 3,047.60 | 3,047.60 | 3,025.00 | 3,037.20 | 00:00:00 | | 2002-12-04 | 0 | 3,037.20 | 3,037.20 | 2,989.80 | 2,993.40 | 00:00:00 | | 2002-12-05 | 0 | 2,993.40 | 3,011.80 | 2,991.80 | 3,004.00 | 00:00:00 | | 2002-12-06 | 0 | 3,004.00 | 3,004.00 | 2,981.20 | 2,990.70 | 00:00:00 | | 2002-12-09 | 0 | 2,991.80 | 3,017.60 | 2,987.90 | 2,987.90 | 00:00:00 | | 2002-12-10 | 0 | 2,987.90 | 2,987.90 | 2,955.70 | 2,955.70 | 00:00:00 | | 2002-12-11 | 0 | 2,955.70 | 2,967.80 | 2,932.30 | 2,939.50 | 00:00:00 | | 2002-12-12 | 0 | 2,939.50 | 2,955.70 | 2,939.50 | 2,955.70 | 00:00:00 | | 2002-12-13 | 0 | 2,955.70 | 2,955.70 | 2,929.20 | 2,941.20 | 00:00:00 | | 2002-12-16 | 0 | 2,941.20 | 2,941.20 | 2,918.10 | 2,921.90 | 00:00:00 | | 2002-12-17 | 0 | 2,921.90 | 2,961.50 | 2,921.90 | 2,957.30 | 00:00:00 | | 2002-12-18 | 0 | 2,957.30 | 2,959.60 | 2,948.40 | 2,957.00 | 00:00:00 | | 2002-12-19 | 0 | 2,957.00 | 2,964.80 | 2,944.70 | 2,959.20 | 00:00:00 | | 2002-12-20 | 0 | 2,959.20 | 2,986.60 | 2,954.20 | 2,978.80 | 00:00:00 | | 2002-12-23 | 0 | 2,978.80 | 3,001.80 | 2,978.80 | 2,999.10 | 00:00:00 | | 2002-12-24 | 0 | 2,999.10 | 3,003.40 | 2,994.60 | 2,998.80 | 00:00:00 | | 2002-12-27 | 0 | 2,998.80 | 2,998.80 | 2,987.80 | 2,991.40 | 00:00:00 | | 2002-12-30 | 0 | 2,991.40 | 2,991.40 | 2,955.00 | 2,960.50 | 00:00:00 | | 2002-12-31 | 0 | 2,960.50 | 2,978.70 | 2,960.50 | 2,975.50 | 00:00:00 | | 2003-01-02 | 0 | 2,975.50 | 2,997.00 | 2,970.20 | 2,996.20 | 00:00:00 | | 2003-01-03 | 0 | 2,996.20 | 3,026.30 | 2,996.20 | 3,025.70 | 00:00:00 | | 2003-01-06 | 0 | 3,022.80 | 3,053.90 | 3,022.80 | 3,044.80 | 00:00:00 | | 2003-01-07 | 0 | 3,044.80 | 3,062.00 | 3,039.30 | 3,043.20 | 00:00:00 | | 2003-01-08 | 0 | 3,043.20 | 3,054.50 | 3,037.60 | 3,042.40 | 00:00:00 | | 2003-01-09 | 0 | 3,042.40 | 3,042.40 | 3,023.00 | 3,035.60 | 00:00:00 | | 2003-01-10 | 0 | 3,035.60 | 3,049.50 | 3,023.40 | 3,035.00 | 00:00:00 | | 2003-01-13 | 0 | 3,035.10 | 3,048.90 | 3,031.10 | 3,042.50 | 00:00:00 | | 2003-01-14 | 0 | 3,042.50 | 3,056.70 | 3,037.00 | 3,049.00 | 00:00:00 | | 2003-01-15 | 0 | 3,049.00 | 3,055.30 | 3,045.60 | 3,049.60 | 00:00:00 | | 2003-01-16 | 0 | 3,049.60 | 3,049.60 | 3,028.10 | 3,030.30 | 00:00:00 | | 2003-01-17 | 0 | 3,030.30 | 3,037.60 | 3,024.60 | 3,024.70 | 00:00:00 | | 2003-01-20 | 0 | 3,024.80 | 3,033.60 | 3,015.90 | 3,028.20 | 00:00:00 | | 2003-01-21 | 0 | 3,028.20 | 3,033.20 | 3,022.20 | 3,024.10 | 00:00:00 | | 2003-01-22 | 0 | 3,024.10 | 3,024.10 | 2,996.40 | 2,999.10 | 00:00:00 | | 2003-01-23 | 0 | 2,999.10 | 2,999.90 | 2,992.20 | 2,997.80 | 00:00:00 | | 2003-01-24 | 0 | 2,997.80 | 3,004.30 | 2,992.20 | 3,000.10 | 00:00:00 | | 2003-01-28 | 0 | 3,000.10 | 3,000.10 | 2,930.80 | 2,940.50 | 00:00:00 | | 2003-01-29 | 0 | 2,940.50 | 2,956.90 | 2,929.60 | 2,929.90 | 00:00:00 | | 2003-01-30 | 0 | 2,929.90 | 2,944.90 | 2,926.50 | 2,943.00 | 00:00:00 | | 2003-01-31 | 0 | 2,943.00 | 2,943.00 | 2,908.50 | 2,935.40 | 00:00:00 | | 2003-02-03 | 0 | 2,936.50 | 2,940.60 | 2,920.50 | 2,920.50 | 00:00:00 | | 2003-02-04 | 0 | 2,920.50 | 2,945.50 | 2,920.50 | 2,926.10 | 00:00:00 | | 2003-02-05 | 0 | 2,926.10 | 2,926.10 | 2,893.20 | 2,898.30 | 00:00:00 | | 2003-02-06 | 0 | 2,898.30 | 2,899.70 | 2,868.20 | 2,868.20 | 00:00:00 | | 2003-02-07 | 0 | 2,868.20 | 2,886.10 | 2,864.30 | 2,886.10 | 00:00:00 | | 2003-02-10 | 0 | 2,886.10 | 2,886.10 | 2,864.20 | 2,870.20 | 00:00:00 | | 2003-02-11 | 0 | 2,870.20 | 2,879.20 | 2,856.30 | 2,860.00 | 00:00:00 | | 2003-02-12 | 0 | 2,860.00 | 2,875.80 | 2,855.10 | 2,867.10 | 00:00:00 | | 2003-02-13 | 0 | 2,867.10 | 2,867.10 | 2,818.10 | 2,820.50 | 00:00:00 | | 2003-02-14 | 0 | 2,820.50 | 2,820.50 | 2,795.40 | 2,804.40 | 00:00:00 | | 2003-02-17 | 0 | 2,804.40 | 2,831.50 | 2,804.40 | 2,829.50 | 00:00:00 | | 2003-02-18 | 0 | 2,829.50 | 2,843.80 | 2,826.40 | 2,828.90 | 00:00:00 | | 2003-02-19 | 0 | 2,828.90 | 2,857.40 | 2,828.90 | 2,849.90 | 00:00:00 | | 2003-02-20 | 0 | 2,849.90 | 2,849.90 | 2,806.50 | 2,806.50 | 00:00:00 | | 2003-02-21 | 0 | 2,806.50 | 2,813.40 | 2,785.20 | 2,804.40 | 00:00:00 | | 2003-02-24 | 353,532,400 | 2,804.40 | 2,842.60 | 2,804.40 | 2,837.30 | 00:00:00 | | 2003-02-25 | 452,932,200 | 2,837.20 | 2,837.20 | 2,780.50 | 2,780.50 | 00:00:00 | | 2003-02-26 | 417,568,200 | 2,780.50 | 2,804.20 | 2,778.90 | 2,804.20 | 00:00:00 | | 2003-02-27 | 531,035,200 | 2,802.90 | 2,802.90 | 2,774.50 | 2,774.70 | 00:00:00 | | 2003-02-28 | 625,582,400 | 2,774.70 | 2,804.40 | 2,772.30 | 2,778.40 | 00:00:00 | | 2003-03-03 | 303,025,800 | 2,778.40 | 2,795.90 | 2,771.10 | 2,791.60 | 00:00:00 | | 2003-03-04 | 393,401,400 | 2,791.60 | 2,791.60 | 2,774.70 | 2,787.00 | 00:00:00 | | 2003-03-05 | 433,362,400 | 2,787.00 | 2,787.00 | 2,749.70 | 2,749.70 | 00:00:00 | | 2003-03-06 | 376,456,600 | 2,749.70 | 2,761.40 | 2,747.00 | 2,747.00 | 00:00:00 | | 2003-03-07 | 349,828,400 | 2,747.00 | 2,747.00 | 2,712.20 | 2,715.00 | 00:00:00 | | 2003-03-10 | 277,818,400 | 2,716.80 | 2,728.90 | 2,710.60 | 2,711.10 | 00:00:00 | | 2003-03-11 | 542,814,700 | 2,711.10 | 2,711.10 | 2,672.80 | 2,691.70 | 00:00:00 | | 2003-03-12 | 464,793,200 | 2,691.70 | 2,694.50 | 2,672.30 | 2,687.10 | 00:00:00 | | 2003-03-13 | 460,620,000 | 2,687.10 | 2,687.10 | 2,666.30 | 2,673.30 | 00:00:00 | | 2003-03-14 | 509,821,400 | 2,673.30 | 2,731.70 | 2,673.30 | 2,724.20 | 00:00:00 | | 2003-03-17 | 388,279,400 | 2,724.20 | 2,732.00 | 2,700.50 | 2,711.00 | 00:00:00 | | 2003-03-18 | 796,941,400 | 2,711.00 | 2,804.50 | 2,711.00 | 2,804.40 | 00:00:00 | | 2003-03-19 | 466,010,200 | 2,804.40 | 2,826.60 | 2,801.50 | 2,814.70 | 00:00:00 | | 2003-03-20 | 417,251,000 | 2,814.70 | 2,851.00 | 2,814.70 | 2,835.80 | 00:00:00 | | 2003-03-21 | 589,646,200 | 2,835.80 | 2,848.60 | 2,825.00 | 2,839.40 | 00:00:00 | | 2003-03-24 | 472,926,000 | 2,839.40 | 2,851.70 | 2,822.40 | 2,828.50 | 00:00:00 | | 2003-03-25 | 449,395,200 | 2,828.50 | 2,828.50 | 2,798.70 | 2,822.20 | 00:00:00 | | 2003-03-26 | 449,834,000 | 2,822.20 | 2,858.40 | 2,822.20 | 2,858.40 | 00:00:00 | | 2003-03-27 | 585,004,000 | 2,858.40 | 2,862.80 | 2,843.40 | 2,855.00 | 00:00:00 | | 2003-03-28 | 911,903,600 | 2,855.00 | 2,875.20 | 2,839.80 | 2,861.20 | 00:00:00 | | 2003-03-31 | 1,122,755,600 | 2,861.20 | 2,861.20 | 2,846.00 | 2,848.60 | 00:00:00 | | 2003-04-01 | 496,295,800 | 2,848.60 | 2,858.40 | 2,829.80 | 2,844.20 | 00:00:00 | | 2003-04-02 | 468,964,000 | 2,844.20 | 2,874.00 | 2,844.20 | 2,847.40 | 00:00:00 | | 2003-04-03 | 524,026,400 | 2,847.40 | 2,886.70 | 2,847.40 | 2,874.10 | 00:00:00 | | 2003-04-04 | 444,197,600 | 2,874.10 | 2,896.30 | 2,863.30 | 2,896.30 | 00:00:00 | | 2003-04-07 | 480,090,800 | 2,896.30 | 2,944.00 | 2,896.30 | 2,941.60 | 00:00:00 | | 2003-04-08 | 665,367,000 | 2,941.60 | 2,946.90 | 2,921.10 | 2,940.60 | 00:00:00 | | 2003-04-09 | 462,326,600 | 2,940.60 | 2,940.60 | 2,913.80 | 2,915.70 | 00:00:00 | | 2003-04-10 | 522,353,800 | 2,915.70 | 2,915.70 | 2,888.00 | 2,904.70 | 00:00:00 | | 2003-04-11 | 447,750,800 | 2,904.70 | 2,916.00 | 2,896.40 | 2,908.30 | 00:00:00 | | 2003-04-14 | 434,371,200 | 2,908.30 | 2,917.50 | 2,898.10 | 2,905.50 | 00:00:00 | | 2003-04-15 | 481,616,800 | 2,905.50 | 2,932.90 | 2,905.50 | 2,932.40 | 00:00:00 | | 2003-04-16 | 473,822,800 | 2,932.40 | 2,948.30 | 2,932.30 | 2,944.40 | 00:00:00 | | 2003-04-17 | 330,292,000 | 2,944.40 | 2,944.40 | 2,909.60 | 2,917.00 | 00:00:00 | | 2003-04-22 | 326,983,800 | 2,917.00 | 2,944.40 | 2,917.00 | 2,942.20 | 00:00:00 | | 2003-04-23 | 351,190,800 | 2,942.20 | 2,971.80 | 2,942.20 | 2,964.00 | 00:00:00 | | 2003-04-24 | 636,873,600 | 2,964.00 | 2,965.60 | 2,957.10 | 2,961.70 | 00:00:00 | | 2003-04-28 | 478,718,600 | 2,961.70 | 2,961.70 | 2,930.70 | 2,934.70 | 00:00:00 | | 2003-04-29 | 506,865,600 | 2,934.70 | 2,972.00 | 2,934.70 | 2,971.20 | 00:00:00 | | 2003-04-30 | 535,303,400 | 2,971.20 | 2,984.50 | 2,961.10 | 2,970.90 | 00:00:00 | | 2003-05-01 | 477,894,400 | 2,970.90 | 2,971.40 | 2,952.40 | 2,965.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
