|
 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 | | 2003-10-17 | 538,485,000 | 3,297.60 | 3,301.80 | 3,294.60 | 3,301.40 | 00:00:00 | | 2003-10-20 | 460,490,200 | 3,301.60 | 3,307.40 | 3,295.20 | 3,295.20 | 00:00:00 | | 2003-10-21 | 562,737,200 | 3,298.40 | 3,315.20 | 3,298.40 | 3,310.60 | 00:00:00 | | 2003-10-22 | 540,159,400 | 3,311.60 | 3,317.50 | 3,304.60 | 3,305.30 | 00:00:00 | | 2003-10-23 | 669,268,000 | 3,298.50 | 3,299.50 | 3,272.90 | 3,274.10 | 00:00:00 | | 2003-10-24 | 481,260,200 | 3,275.10 | 3,281.80 | 3,264.20 | 3,266.20 | 00:00:00 | | 2003-10-27 | 502,090,800 | 3,266.60 | 3,275.00 | 3,253.80 | 3,254.90 | 00:00:00 | | 2003-10-28 | 494,850,600 | 3,252.90 | 3,264.20 | 3,252.60 | 3,254.30 | 00:00:00 | | 2003-10-29 | 560,715,200 | 3,255.60 | 3,282.10 | 3,254.00 | 3,274.70 | 00:00:00 | | 2003-10-30 | 550,274,400 | 3,278.30 | 3,287.20 | 3,277.20 | 3,284.60 | 00:00:00 | | 2003-10-31 | 630,980,800 | 3,284.80 | 3,296.30 | 3,278.60 | 3,282.40 | 00:00:00 | | 2003-11-03 | 405,020,800 | 3,282.30 | 3,284.00 | 3,262.20 | 3,268.80 | 00:00:00 | | 2003-11-04 | 495,916,200 | 3,275.50 | 3,289.40 | 3,274.50 | 3,279.50 | 00:00:00 | | 2003-11-05 | 518,426,000 | 3,279.90 | 3,279.90 | 3,244.20 | 3,255.80 | 00:00:00 | | 2003-11-06 | 538,185,800 | 3,254.20 | 3,259.90 | 3,246.00 | 3,257.90 | 00:00:00 | | 2003-11-07 | 471,894,400 | 3,257.80 | 3,266.60 | 3,254.60 | 3,265.50 | 00:00:00 | | 2003-11-10 | 548,642,200 | 3,261.70 | 3,261.70 | 3,242.00 | 3,248.10 | 00:00:00 | | 2003-11-11 | 704,991,800 | 3,242.80 | 3,242.80 | 3,217.70 | 3,217.70 | 00:00:00 | | 2003-11-12 | 663,787,400 | 3,218.30 | 3,228.00 | 3,212.40 | 3,217.40 | 00:00:00 | | 2003-11-13 | 470,164,600 | 3,223.80 | 3,238.10 | 3,223.20 | 3,230.30 | 00:00:00 | | 2003-11-14 | 406,929,200 | 3,228.90 | 3,230.50 | 3,214.90 | 3,215.40 | 00:00:00 | | 2003-11-17 | 427,289,400 | 3,213.40 | 3,214.50 | 3,188.40 | 3,188.40 | 00:00:00 | | 2003-11-18 | 569,368,800 | 3,187.70 | 3,189.80 | 3,170.70 | 3,185.40 | 00:00:00 | | 2003-11-19 | 557,483,400 | 3,185.50 | 3,193.20 | 3,174.80 | 3,189.10 | 00:00:00 | | 2003-11-20 | 501,783,800 | 3,190.60 | 3,205.90 | 3,190.60 | 3,192.70 | 00:00:00 | | 2003-11-21 | 449,827,200 | 3,190.40 | 3,190.40 | 3,170.50 | 3,175.30 | 00:00:00 | | 2003-11-24 | 350,780,000 | 3,176.90 | 3,189.60 | 3,171.30 | 3,175.70 | 00:00:00 | | 2003-11-25 | 413,828,200 | 3,183.20 | 3,205.70 | 3,183.20 | 3,197.40 | 00:00:00 | | 2003-11-26 | 366,042,000 | 3,196.80 | 3,206.90 | 3,194.40 | 3,198.70 | 00:00:00 | | 2003-11-27 | 431,512,800 | 3,200.40 | 3,205.50 | 3,188.70 | 3,194.30 | 00:00:00 | | 2003-11-28 | 469,521,000 | 3,192.40 | 3,195.70 | 3,182.40 | 3,195.70 | 00:00:00 | | 2003-12-01 | 323,941,600 | 3,194.10 | 3,194.10 | 3,173.30 | 3,180.30 | 00:00:00 | | 2003-12-02 | 627,432,600 | 3,189.70 | 3,199.30 | 3,189.30 | 3,196.70 | 00:00:00 | | 2003-12-03 | 422,098,800 | 3,196.10 | 3,223.30 | 3,186.90 | 3,220.10 | 00:00:00 | | 2003-12-04 | 470,397,400 | 3,221.20 | 3,234.00 | 3,221.20 | 3,231.90 | 00:00:00 | | 2003-12-05 | 392,977,800 | 3,233.10 | 3,235.90 | 3,226.20 | 3,232.10 | 00:00:00 | | 2003-12-08 | 446,726,600 | 3,232.50 | 3,244.20 | 3,226.20 | 3,226.20 | 00:00:00 | | 2003-12-09 | 506,320,800 | 3,229.00 | 3,235.40 | 3,218.60 | 3,219.50 | 00:00:00 | | 2003-12-10 | 461,045,800 | 3,219.60 | 3,220.70 | 3,210.20 | 3,212.90 | 00:00:00 | | 2003-12-11 | 539,378,000 | 3,211.20 | 3,211.70 | 3,190.40 | 3,193.70 | 00:00:00 | | 2003-12-12 | 387,418,800 | 3,196.00 | 3,216.90 | 3,193.20 | 3,216.30 | 00:00:00 | | 2003-12-15 | 480,790,600 | 3,221.10 | 3,253.60 | 3,221.10 | 3,252.00 | 00:00:00 | | 2003-12-16 | 418,857,800 | 3,246.80 | 3,246.80 | 3,220.90 | 3,221.30 | 00:00:00 | | 2003-12-17 | 450,762,200 | 3,221.50 | 3,239.10 | 3,221.50 | 3,235.50 | 00:00:00 | | 2003-12-18 | 733,632,200 | 3,241.50 | 3,249.40 | 3,228.40 | 3,229.50 | 00:00:00 | | 2003-12-19 | 751,368,800 | 3,231.70 | 3,241.90 | 3,231.70 | 3,238.50 | 00:00:00 | | 2003-12-22 | 290,197,600 | 3,241.50 | 3,265.10 | 3,241.50 | 3,261.20 | 00:00:00 | | 2003-12-23 | 413,174,600 | 3,260.20 | 3,264.70 | 3,255.00 | 3,261.60 | 00:00:00 | | 2003-12-24 | 256,555,200 | 3,264.40 | 3,271.90 | 3,263.90 | 3,271.00 | 00:00:00 | | 2003-12-29 | 224,996,600 | 3,271.80 | 3,286.40 | 3,271.80 | 3,286.40 | 00:00:00 | | 2003-12-30 | 266,906,200 | 3,290.00 | 3,306.20 | 3,290.00 | 3,301.30 | 00:00:00 | | 2003-12-31 | 188,017,200 | 3,302.00 | 3,307.00 | 3,299.40 | 3,306.00 | 00:00:00 | | 2004-01-02 | 112,177,800 | 3,305.30 | 3,310.80 | 3,304.80 | 3,309.80 | 00:00:00 | | 2004-01-05 | 289,739,800 | 3,308.80 | 3,309.40 | 3,293.90 | 3,296.50 | 00:00:00 | | 2004-01-06 | 418,744,200 | 3,302.80 | 3,331.10 | 3,302.80 | 3,325.40 | 00:00:00 | | 2004-01-07 | 536,470,600 | 3,321.40 | 3,321.40 | 3,304.80 | 3,309.90 | 00:00:00 | | 2004-01-08 | 495,413,600 | 3,306.10 | 3,312.80 | 3,303.20 | 3,304.60 | 00:00:00 | | 2004-01-09 | 539,896,600 | 3,306.40 | 3,319.50 | 3,306.40 | 3,307.10 | 00:00:00 | | 2004-01-12 | 458,278,600 | 3,303.10 | 3,310.70 | 3,292.80 | 3,308.70 | 00:00:00 | | 2004-01-13 | 618,685,800 | 3,312.90 | 3,322.00 | 3,300.70 | 3,300.80 | 00:00:00 | | 2004-01-14 | 568,846,600 | 3,303.10 | 3,316.40 | 3,296.00 | 3,314.70 | 00:00:00 | | 2004-01-15 | 549,311,000 | 3,315.20 | 3,320.80 | 3,306.20 | 3,312.60 | 00:00:00 | | 2004-01-16 | 540,879,800 | 3,310.20 | 3,317.50 | 3,294.90 | 3,298.10 | 00:00:00 | | 2004-01-19 | 655,835,800 | 3,303.10 | 3,321.80 | 3,303.10 | 3,312.50 | 00:00:00 | | 2004-01-20 | 470,415,200 | 3,313.60 | 3,323.00 | 3,313.60 | 3,320.80 | 00:00:00 | | 2004-01-21 | 567,898,600 | 3,319.60 | 3,325.40 | 3,304.10 | 3,320.70 | 00:00:00 | | 2004-01-22 | 444,252,600 | 3,322.50 | 3,339.40 | 3,322.50 | 3,339.40 | 00:00:00 | | 2004-01-23 | 401,181,000 | 3,338.00 | 3,348.00 | 3,330.50 | 3,346.20 | 00:00:00 | | 2004-01-27 | 547,873,600 | 3,349.30 | 3,357.10 | 3,324.70 | 3,324.70 | 00:00:00 | | 2004-01-28 | 805,549,600 | 3,321.40 | 3,321.40 | 3,289.70 | 3,292.20 | 00:00:00 | | 2004-01-29 | 592,062,000 | 3,287.90 | 3,288.30 | 3,271.20 | 3,276.60 | 00:00:00 | | 2004-01-30 | 603,412,400 | 3,275.50 | 3,297.60 | 3,274.50 | 3,283.60 | 00:00:00 | | 2004-02-02 | 459,438,400 | 3,284.90 | 3,296.40 | 3,282.10 | 3,287.20 | 00:00:00 | | 2004-02-03 | 537,790,000 | 3,287.00 | 3,294.60 | 3,273.60 | 3,277.80 | 00:00:00 | | 2004-02-04 | 513,044,800 | 3,278.90 | 3,287.10 | 3,277.60 | 3,279.80 | 00:00:00 | | 2004-02-05 | 500,513,600 | 3,280.40 | 3,284.00 | 3,266.80 | 3,274.90 | 00:00:00 | | 2004-02-06 | 375,902,200 | 3,274.00 | 3,287.20 | 3,274.00 | 3,285.00 | 00:00:00 | | 2004-02-09 | 404,072,000 | 3,290.10 | 3,310.40 | 3,289.30 | 3,300.00 | 00:00:00 | | 2004-02-10 | 611,981,000 | 3,303.90 | 3,306.80 | 3,299.50 | 3,301.20 | 00:00:00 | | 2004-02-11 | 580,440,400 | 3,301.90 | 3,319.40 | 3,301.80 | 3,315.30 | 00:00:00 | | 2004-02-12 | 586,608,000 | 3,319.60 | 3,341.90 | 3,318.90 | 3,339.90 | 00:00:00 | | 2004-02-13 | 552,860,200 | 3,342.90 | 3,351.80 | 3,336.90 | 3,347.80 | 00:00:00 | | 2004-02-16 | 358,918,800 | 3,347.30 | 3,347.30 | 3,333.50 | 3,337.20 | 00:00:00 | | 2004-02-17 | 475,215,200 | 3,337.50 | 3,346.40 | 3,337.50 | 3,346.40 | 00:00:00 | | 2004-02-18 | 553,095,000 | 3,351.60 | 3,370.10 | 3,351.40 | 3,365.20 | 00:00:00 | | 2004-02-19 | 522,833,600 | 3,368.00 | 3,369.90 | 3,361.80 | 3,366.90 | 00:00:00 | | 2004-02-20 | 486,859,200 | 3,372.10 | 3,372.20 | 3,359.30 | 3,359.50 | 00:00:00 | | 2004-02-23 | 560,396,600 | 3,359.60 | 3,360.10 | 3,348.10 | 3,354.30 | 00:00:00 | | 2004-02-24 | 541,742,200 | 3,354.10 | 3,354.30 | 3,341.50 | 3,344.20 | 00:00:00 | | 2004-02-25 | 606,034,600 | 3,341.70 | 3,350.00 | 3,337.00 | 3,346.50 | 00:00:00 | | 2004-02-26 | 541,446,600 | 3,345.80 | 3,359.20 | 3,345.00 | 3,358.10 | 00:00:00 | | 2004-02-27 | 718,192,200 | 3,360.50 | 3,372.70 | 3,359.90 | 3,372.50 | 00:00:00 | | 2004-03-01 | 481,996,200 | 3,376.50 | 3,392.00 | 3,376.20 | 3,389.90 | 00:00:00 | | 2004-03-02 | 568,617,200 | 3,396.70 | 3,407.40 | 3,396.40 | 3,398.20 | 00:00:00 | | 2004-03-03 | 651,699,200 | 3,399.30 | 3,402.00 | 3,394.70 | 3,399.00 | 00:00:00 | | 2004-03-04 | 727,061,800 | 3,399.10 | 3,411.30 | 3,392.20 | 3,399.70 | 00:00:00 | | 2004-03-05 | 524,661,600 | 3,401.40 | 3,416.30 | 3,401.00 | 3,416.30 | 00:00:00 | | 2004-03-08 | 492,131,600 | 3,419.10 | 3,432.60 | 3,418.40 | 3,425.50 | 00:00:00 | | 2004-03-09 | 529,978,400 | 3,423.30 | 3,431.20 | 3,417.20 | 3,427.20 | 00:00:00 | | 2004-03-10 | 673,890,800 | 3,423.60 | 3,423.90 | 3,407.60 | 3,414.30 | 00:00:00 | | 2004-03-11 | 653,720,400 | 3,408.60 | 3,411.90 | 3,392.50 | 3,411.90 | 00:00:00 | | 2004-03-12 | 460,271,200 | 3,407.60 | 3,407.60 | 3,392.20 | 3,402.10 | 00:00:00 | | 2004-03-15 | 404,857,000 | 3,407.20 | 3,418.70 | 3,406.40 | 3,410.30 | 00:00:00 | | 2004-03-16 | 767,915,600 | 3,409.40 | 3,411.80 | 3,393.90 | 3,410.10 | 00:00:00 | | 2004-03-17 | 561,651,400 | 3,412.70 | 3,437.40 | 3,412.40 | 3,432.30 | 00:00:00 | | 2004-03-18 | 812,519,400 | 3,432.50 | 3,448.50 | 3,423.60 | 3,424.60 | 00:00:00 | | 2004-03-19 | 595,383,400 | 3,425.50 | 3,434.40 | 3,424.40 | 3,429.80 | 00:00:00 | | 2004-03-22 | 462,121,200 | 3,428.60 | 3,428.60 | 3,399.40 | 3,399.60 | 00:00:00 | | 2004-03-23 | 668,311,400 | 3,394.60 | 3,395.00 | 3,381.10 | 3,388.00 | 00:00:00 | | 2004-03-24 | 601,496,400 | 3,387.40 | 3,394.60 | 3,381.20 | 3,385.10 | 00:00:00 | | 2004-03-25 | 586,002,800 | 3,385.10 | 3,395.70 | 3,375.80 | 3,395.70 | 00:00:00 | | 2004-03-26 | 723,834,200 | 3,397.30 | 3,431.20 | 3,397.30 | 3,424.20 | 00:00:00 | | 2004-03-29 | 502,265,800 | 3,424.10 | 3,424.10 | 3,407.60 | 3,409.10 | 00:00:00 | | 2004-03-30 | 557,073,200 | 3,411.10 | 3,422.60 | 3,410.90 | 3,416.90 | 00:00:00 | | 2004-03-31 | 560,308,200 | 3,418.80 | 3,426.80 | 3,416.40 | 3,416.40 | 00:00:00 | | 2004-04-01 | 589,684,600 | 3,419.40 | 3,443.90 | 3,419.20 | 3,443.90 | 00:00:00 | | 2004-04-02 | 696,633,400 | 3,444.90 | 3,445.00 | 3,435.60 | 3,437.40 | 00:00:00 | | 2004-04-05 | 517,921,400 | 3,438.10 | 3,456.80 | 3,438.00 | 3,453.20 | 00:00:00 | | 2004-04-06 | 564,727,400 | 3,455.10 | 3,464.50 | 3,454.90 | 3,456.00 | 00:00:00 | | 2004-04-07 | 573,249,000 | 3,456.10 | 3,472.20 | 3,454.00 | 3,462.90 | 00:00:00 | | 2004-04-08 | 409,329,800 | 3,460.50 | 3,460.50 | 3,453.20 | 3,456.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
