ASX All Ordinaries (IX: AOI )

7,739.70 AUD -18.30 (-0.24%)
Daily Price Updated: 1:43 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2019 6922 6922 6802 6802 0 -119.20(-1.72%)
Dec 29, 2019 6936 6938 6882 6922 0 -14.70(-0.21%)
Dec 26, 2019 6906 6936 6906 6936 0 +29.90(+0.43%)
Dec 23, 2019 6906 6906 6906 6906 0 +11.70(+0.17%)
Dec 22, 2019 6924 6924 6895 6895 0 -29.70(-0.43%)
Dec 19, 2019 6943 6951 6918 6924 0 -18.20(-0.26%)
Dec 18, 2019 6957 6980 6930 6943 0 -14.40(-0.21%)
Dec 17, 2019 6950 6967 6939 6957 0 +6.50(+0.09%)
Dec 16, 2019 6952 6974 6943 6950 0 -1.80(-0.03%)
Dec 15, 2019 6846 6968 6846 6952 0 +107.70(+1.57%)
Dec 12, 2019 6811 6855 6811 6845 0 +33.80(+0.50%)
Dec 11, 2019 6853 6853 6803 6811 0 -42.40(-0.62%)
Dec 10, 2019 6812 6853 6812 6853 0 +41.10(+0.60%)
Dec 09, 2019 6836 6841 6808 6812 0 -24.30(-0.36%)
Dec 08, 2019 6814 6847 6814 6836 0 +22.90(+0.34%)
Dec 05, 2019 6791 6818 6790 6814 0 +22.40(+0.33%)
Dec 04, 2019 6714 6792 6714 6791 0 +76.70(+1.14%)
Dec 03, 2019 6818 6818 6700 6714 0 -104.00(-1.53%)
Dec 02, 2019 6965 6965 6810 6818 0 -146.90(-2.11%)
Dec 01, 2019 6948 6990 6943 6965 0 +17.30(+0.25%)
Nov 28, 2019 6966 6996 6948 6948 0 -17.60(-0.25%)
Nov 27, 2019 6951 6980 6951 6966 0 +15.00(+0.22%)
Nov 26, 2019 6890 6951 6890 6951 0 +60.80(+0.88%)
Nov 25, 2019 6836 6899 6836 6890 0 +54.20(+0.79%)
Nov 24, 2019 6819 6864 6819 6836 0 +19.10(+0.28%)
Nov 21, 2019 6778 6830 6778 6816 0 +38.80(+0.57%)
Nov 20, 2019 6828 6828 6744 6778 0 -50.60(-0.74%)
Nov 19, 2019 6914 6914 6821 6828 0 -85.80(-1.24%)
Nov 18, 2019 6872 6914 6858 6914 0 +42.40(+0.62%)
Nov 17, 2019 6899 6904 6855 6872 0 -27.20(-0.39%)
Nov 14, 2019 6841 6902 6841 6899 0 +58.10(+0.85%)
Nov 13, 2019 6806 6851 6798 6841 0 +35.20(+0.52%)
Nov 12, 2019 6857 6871 6806 6806 0 -51.50(-0.75%)
Nov 11, 2019 6877 6884 6836 6857 0 -19.90(-0.29%)
Nov 10, 2019 6833 6877 6828 6877 0 +43.80(+0.64%)
Nov 07, 2019 6837 6852 6816 6833 0 -3.70(-0.05%)
Nov 06, 2019 6773 6837 6773 6837 0 +63.70(+0.94%)
Nov 05, 2019 6812 6828 6772 6773 0 -38.40(-0.56%)
Nov 04, 2019 6800 6838 6795 6812 0 +11.80(+0.17%)
Nov 03, 2019 6779 6825 6779 6800 0 +20.70(+0.31%)
Oct 31, 2019 6773 6782 6746 6779 0 +6.20(+0.09%)
Oct 30, 2019 6795 6795 6750 6773 0 -21.80(-0.32%)
Oct 29, 2019 6848 6848 6786 6795 0 -53.80(-0.79%)
Oct 28, 2019 6842 6864 6840 6848 0 +6.00(+0.09%)
Oct 27, 2019 6841 6868 6841 6842 0 +1.50(+0.02%)
Oct 24, 2019 6797 6844 6797 6841 0 +44.30(+0.65%)
Oct 23, 2019 6778 6820 6778 6797 0 +18.50(+0.27%)
Oct 22, 2019 6779 6780 6744 6778 0 -0.40(-0.01%)
Oct 21, 2019 6758 6786 6754 6779 0 +20.90(+0.31%)
Oct 20, 2019 6758 6758 6722 6758 0 -0.70(-0.01%)
Oct 17, 2019 6792 6792 6742 6758 0 -33.10(-0.49%)
Oct 16, 2019 6843 6843 6788 6792 0 -51.70(-0.76%)
Oct 15, 2019 6763 6844 6763 6843 0 +79.90(+1.18%)
Oct 14, 2019 6758 6769 6738 6763 0 +5.40(+0.08%)
Oct 13, 2019 6722 6791 6722 6758 0 +36.00(+0.54%)
Oct 10, 2019 6663 6730 6663 6722 0 +59.00(+0.89%)
Oct 09, 2019 6667 6689 6647 6663 0 -4.10(-0.06%)
Oct 08, 2019 6714 6714 6642 6667 0 -46.70(-0.70%)
Oct 07, 2019 6687 6722 6687 6714 0 +27.00(+0.40%)
Oct 06, 2019 6637 6688 6637 6687 0 +49.80(+0.75%)
Oct 03, 2019 6612 6652 6611 6637 0 +25.20(+0.38%)
Oct 02, 2019 6753 6753 6595 6612 0 -141.60(-2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.