|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-04 | 0 | 3,152.50 | 3,152.50 | 3,122.40 | 3,124.10 | 00:00:00 | 2000-01-05 | 0 | 3,124.10 | 3,124.10 | 3,035.30 | 3,050.90 | 00:00:00 | 2000-01-06 | 0 | 3,050.90 | 3,075.40 | 3,026.00 | 3,030.10 | 00:00:00 | 2000-01-07 | 0 | 3,030.10 | 3,048.30 | 3,016.20 | 3,044.50 | 00:00:00 | 2000-01-10 | 0 | 3,044.50 | 3,111.50 | 3,044.50 | 3,103.10 | 00:00:00 | 2000-01-11 | 0 | 3,103.10 | 3,173.90 | 3,103.10 | 3,164.60 | 00:00:00 | 2000-01-12 | 0 | 3,164.60 | 3,164.60 | 3,095.50 | 3,104.60 | 00:00:00 | 2000-01-13 | 0 | 3,104.60 | 3,105.90 | 3,089.00 | 3,095.80 | 00:00:00 | 2000-01-14 | 0 | 3,095.80 | 3,131.60 | 3,095.80 | 3,131.60 | 00:00:00 | 2000-01-17 | 0 | 3,131.60 | 3,147.50 | 3,131.00 | 3,139.90 | 00:00:00 | 2000-01-18 | 0 | 3,139.90 | 3,157.10 | 3,127.20 | 3,151.20 | 00:00:00 | 2000-01-19 | 0 | 3,151.20 | 3,151.20 | 3,104.10 | 3,105.40 | 00:00:00 | 2000-01-20 | 0 | 3,105.40 | 3,139.50 | 3,079.50 | 3,137.10 | 00:00:00 | 2000-01-21 | 0 | 3,137.10 | 3,137.10 | 3,097.60 | 3,103.40 | 00:00:00 | 2000-01-24 | 0 | 3,103.40 | 3,115.40 | 3,096.40 | 3,096.60 | 00:00:00 | 2000-01-25 | 0 | 3,096.60 | 3,096.60 | 3,048.10 | 3,078.60 | 00:00:00 | 2000-01-26 | 0 | 3,096.60 | 3,096.60 | 3,048.10 | 3,078.60 | 00:00:00 | 2000-01-27 | 0 | 3,078.60 | 3,089.40 | 3,072.00 | 3,083.40 | 00:00:00 | 2000-01-28 | 0 | 3,083.40 | 3,107.10 | 3,082.00 | 3,092.10 | 00:00:00 | 2000-01-31 | 0 | 3,092.10 | 3,096.00 | 3,069.40 | 3,096.00 | 00:00:00 | 2000-02-01 | 0 | 3,096.00 | 3,108.70 | 3,077.80 | 3,084.50 | 00:00:00 | 2000-02-02 | 0 | 3,084.50 | 3,124.20 | 3,084.50 | 3,116.30 | 00:00:00 | 2000-02-03 | 0 | 3,116.30 | 3,135.50 | 3,103.00 | 3,135.10 | 00:00:00 | 2000-02-04 | 0 | 3,135.10 | 3,141.70 | 3,115.10 | 3,115.10 | 00:00:00 | 2000-02-07 | 0 | 3,115.10 | 3,138.30 | 3,113.40 | 3,130.40 | 00:00:00 | 2000-02-08 | 0 | 3,130.40 | 3,141.50 | 3,120.50 | 3,124.00 | 00:00:00 | 2000-02-09 | 0 | 3,124.00 | 3,159.60 | 3,124.00 | 3,134.00 | 00:00:00 | 2000-02-10 | 0 | 3,134.00 | 3,175.30 | 3,120.50 | 3,172.50 | 00:00:00 | 2000-02-11 | 0 | 3,172.50 | 3,174.70 | 3,145.30 | 3,167.10 | 00:00:00 | 2000-02-14 | 0 | 3,167.10 | 3,167.10 | 3,128.60 | 3,135.30 | 00:00:00 | 2000-02-15 | 0 | 3,135.30 | 3,168.50 | 3,135.30 | 3,158.10 | 00:00:00 | 2000-02-16 | 0 | 3,158.10 | 3,194.20 | 3,145.90 | 3,148.30 | 00:00:00 | 2000-02-17 | 0 | 3,145.50 | 3,154.30 | 3,124.30 | 3,144.90 | 00:00:00 | 2000-02-18 | 0 | 3,144.90 | 3,157.20 | 3,114.30 | 3,120.10 | 00:00:00 | 2000-02-21 | 0 | 3,120.10 | 3,122.00 | 3,083.50 | 3,117.10 | 00:00:00 | 2000-02-22 | 0 | 3,117.10 | 3,123.20 | 3,097.40 | 3,101.20 | 00:00:00 | 2000-02-23 | 0 | 3,101.20 | 3,126.30 | 3,096.10 | 3,112.50 | 00:00:00 | 2000-02-24 | 0 | 3,112.50 | 3,133.70 | 3,101.30 | 3,106.90 | 00:00:00 | 2000-02-25 | 0 | 3,106.90 | 3,129.70 | 3,088.60 | 3,123.70 | 00:00:00 | 2000-02-28 | 0 | 3,123.70 | 3,126.30 | 3,108.10 | 3,118.00 | 00:00:00 | 2000-02-29 | 0 | 3,118.00 | 3,151.00 | 3,118.00 | 3,135.70 | 00:00:00 | 2000-03-01 | 0 | 3,135.70 | 3,195.70 | 3,127.40 | 3,192.60 | 00:00:00 | 2000-03-02 | 0 | 3,192.60 | 3,228.30 | 3,192.60 | 3,220.00 | 00:00:00 | 2000-03-03 | 0 | 3,220.00 | 3,255.70 | 3,203.10 | 3,225.80 | 00:00:00 | 2000-03-06 | 0 | 3,225.80 | 3,255.20 | 3,219.40 | 3,232.10 | 00:00:00 | 2000-03-07 | 0 | 3,232.10 | 3,251.00 | 3,207.50 | 3,251.00 | 00:00:00 | 2000-03-08 | 0 | 3,251.00 | 3,253.40 | 3,201.20 | 3,218.50 | 00:00:00 | 2000-03-09 | 0 | 3,218.50 | 3,218.90 | 3,185.50 | 3,196.60 | 00:00:00 | 2000-03-10 | 0 | 3,196.60 | 3,220.00 | 3,196.00 | 3,199.50 | 00:00:00 | 2000-03-13 | 0 | 3,199.50 | 3,208.30 | 3,179.50 | 3,190.30 | 00:00:00 | 2000-03-14 | 0 | 3,190.30 | 3,190.30 | 3,160.10 | 3,187.40 | 00:00:00 | 2000-03-15 | 0 | 3,187.40 | 3,187.40 | 3,153.10 | 3,163.50 | 00:00:00 | 2000-03-16 | 0 | 3,163.50 | 3,197.60 | 3,163.50 | 3,180.20 | 00:00:00 | 2000-03-17 | 0 | 3,180.20 | 3,252.20 | 3,180.20 | 3,203.40 | 00:00:00 | 2000-03-20 | 0 | 3,203.40 | 3,229.10 | 3,199.30 | 3,228.10 | 00:00:00 | 2000-03-21 | 0 | 3,228.10 | 3,247.40 | 3,224.80 | 3,242.20 | 00:00:00 | 2000-03-22 | 0 | 3,242.20 | 3,276.20 | 3,242.20 | 3,274.10 | 00:00:00 | 2000-03-23 | 0 | 3,274.10 | 3,276.70 | 3,238.90 | 3,243.50 | 00:00:00 | 2000-03-24 | 0 | 3,243.50 | 3,259.70 | 3,233.90 | 3,247.40 | 00:00:00 | 2000-03-27 | 0 | 3,247.40 | 3,255.50 | 3,223.90 | 3,225.60 | 00:00:00 | 2000-03-28 | 0 | 3,225.60 | 3,240.80 | 3,204.00 | 3,240.80 | 00:00:00 | 2000-03-29 | 0 | 3,240.80 | 3,246.20 | 3,219.30 | 3,228.50 | 00:00:00 | 2000-03-30 | 0 | 3,228.50 | 3,228.50 | 3,194.80 | 3,194.80 | 00:00:00 | 2000-03-31 | 0 | 3,194.80 | 3,194.80 | 3,133.30 | 3,133.30 | 00:00:00 | 2000-04-03 | 0 | 3,133.30 | 3,183.20 | 3,133.30 | 3,183.20 | 00:00:00 | 2000-04-04 | 0 | 3,183.20 | 3,189.40 | 3,158.50 | 3,163.50 | 00:00:00 | 2000-04-05 | 0 | 3,163.50 | 3,163.50 | 3,125.70 | 3,137.80 | 00:00:00 | 2000-04-06 | 0 | 3,137.80 | 3,150.40 | 3,124.20 | 3,142.40 | 00:00:00 | 2000-04-07 | 0 | 3,142.40 | 3,178.80 | 3,142.40 | 3,168.20 | 00:00:00 | 2000-04-10 | 0 | 3,168.20 | 3,187.30 | 3,166.10 | 3,187.30 | 00:00:00 | 2000-04-11 | 0 | 3,187.30 | 3,187.30 | 3,148.00 | 3,155.40 | 00:00:00 | 2000-04-12 | 0 | 3,155.40 | 3,155.40 | 3,123.70 | 3,133.40 | 00:00:00 | 2000-04-13 | 0 | 3,133.40 | 3,133.40 | 3,074.90 | 3,084.70 | 00:00:00 | 2000-04-14 | 0 | 3,084.70 | 3,097.80 | 3,059.60 | 3,096.00 | 00:00:00 | 2000-04-17 | 0 | 3,096.00 | 3,096.00 | 2,883.00 | 2,920.00 | 00:00:00 | 2000-04-18 | 0 | 2,920.00 | 3,011.20 | 2,919.90 | 2,986.50 | 00:00:00 | 2000-04-19 | 0 | 2,986.50 | 3,046.00 | 2,986.50 | 3,042.30 | 00:00:00 | 2000-04-20 | 0 | 3,042.30 | 3,044.90 | 3,013.10 | 3,041.50 | 00:00:00 | 2000-04-26 | 0 | 3,041.50 | 3,095.90 | 3,041.50 | 3,084.50 | 00:00:00 | 2000-04-27 | 0 | 3,084.50 | 3,084.50 | 3,058.40 | 3,073.10 | 00:00:00 | 2000-04-28 | 0 | 3,073.10 | 3,087.90 | 3,056.70 | 3,085.10 | 00:00:00 | 2000-05-01 | 0 | 3,085.10 | 3,093.90 | 3,071.80 | 3,071.80 | 00:00:00 | 2000-05-02 | 0 | 3,071.80 | 3,099.80 | 3,071.80 | 3,099.10 | 00:00:00 | 2000-05-03 | 0 | 3,099.10 | 3,099.10 | 3,073.20 | 3,076.70 | 00:00:00 | 2000-05-04 | 0 | 3,076.70 | 3,076.70 | 3,021.90 | 3,025.90 | 00:00:00 | 2000-05-05 | 0 | 3,025.90 | 3,075.60 | 3,025.90 | 3,075.60 | 00:00:00 | 2000-05-08 | 0 | 3,075.60 | 3,091.80 | 3,073.20 | 3,075.10 | 00:00:00 | 2000-05-09 | 0 | 3,075.10 | 3,075.60 | 3,054.60 | 3,054.60 | 00:00:00 | 2000-05-10 | 0 | 3,054.60 | 3,054.60 | 3,003.00 | 3,011.80 | 00:00:00 | 2000-05-11 | 0 | 3,011.80 | 3,011.80 | 2,958.20 | 2,966.80 | 00:00:00 | 2000-05-12 | 0 | 2,966.80 | 3,012.70 | 2,966.80 | 3,004.00 | 00:00:00 | 2000-05-15 | 0 | 3,004.00 | 3,025.50 | 3,001.20 | 3,018.60 | 00:00:00 | 2000-05-16 | 0 | 3,018.60 | 3,054.20 | 3,018.60 | 3,053.10 | 00:00:00 | 2000-05-17 | 0 | 3,053.10 | 3,055.60 | 3,033.90 | 3,040.10 | 00:00:00 | 2000-05-18 | 0 | 3,040.10 | 3,040.10 | 3,009.20 | 3,011.90 | 00:00:00 | 2000-05-19 | 0 | 3,011.90 | 3,018.80 | 3,000.00 | 3,005.40 | 00:00:00 | 2000-05-22 | 0 | 3,005.40 | 3,005.40 | 2,962.80 | 2,969.00 | 00:00:00 | 2000-05-23 | 0 | 2,969.00 | 2,985.90 | 2,969.00 | 2,985.90 | 00:00:00 | 2000-05-24 | 0 | 2,985.90 | 2,985.90 | 2,951.80 | 2,972.20 | 00:00:00 | 2000-05-25 | 0 | 2,972.20 | 2,992.40 | 2,972.20 | 2,979.80 | 00:00:00 | 2000-05-26 | 0 | 2,979.80 | 2,979.80 | 2,960.10 | 2,964.30 | 00:00:00 | 2000-05-29 | 0 | 2,963.00 | 2,996.00 | 2,963.00 | 2,996.00 | 00:00:00 | 2000-05-30 | 0 | 2,996.00 | 3,010.80 | 2,994.80 | 3,010.80 | 00:00:00 | 2000-05-31 | 0 | 3,010.80 | 3,062.30 | 3,010.80 | 3,040.60 | 00:00:00 | 2000-06-01 | 0 | 3,040.60 | 3,047.80 | 3,027.90 | 3,047.80 | 00:00:00 | 2000-06-02 | 0 | 3,047.80 | 3,098.50 | 3,047.80 | 3,096.30 | 00:00:00 | 2000-06-05 | 0 | 3,096.30 | 3,124.00 | 3,096.30 | 3,105.10 | 00:00:00 | 2000-06-06 | 0 | 3,105.10 | 3,107.40 | 3,090.90 | 3,105.80 | 00:00:00 | 2000-06-07 | 0 | 3,105.80 | 3,107.00 | 3,070.80 | 3,070.80 | 00:00:00 | 2000-06-08 | 0 | 3,070.80 | 3,089.70 | 3,069.10 | 3,083.40 | 00:00:00 | 2000-06-09 | 0 | 3,083.40 | 3,107.90 | 3,073.70 | 3,101.90 | 00:00:00 | 2000-06-13 | 0 | 3,101.90 | 3,101.90 | 3,065.10 | 3,071.30 | 00:00:00 | 2000-06-14 | 0 | 3,071.30 | 3,076.20 | 3,063.30 | 3,076.20 | 00:00:00 | 2000-06-15 | 0 | 3,076.20 | 3,103.50 | 3,076.20 | 3,089.80 | 00:00:00 | 2000-06-16 | 0 | 3,089.80 | 3,100.40 | 3,082.20 | 3,096.90 | 00:00:00 | 2000-06-19 | 0 | 3,096.90 | 3,104.50 | 3,076.50 | 3,104.50 | 00:00:00 | 2000-06-20 | 0 | 3,104.50 | 3,110.40 | 3,095.90 | 3,106.30 | 00:00:00 | 2000-06-21 | 0 | 3,106.30 | 3,125.60 | 3,091.80 | 3,125.60 | 00:00:00 | 2000-06-22 | 0 | 3,125.60 | 3,134.60 | 3,113.80 | 3,123.60 | 00:00:00 | 2000-06-23 | 0 | 3,123.60 | 3,127.30 | 3,107.00 | 3,127.30 | 00:00:00 | 2000-06-26 | 0 | 3,127.30 | 3,133.00 | 3,114.50 | 3,129.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|