ASX All Ordinaries (IX: AOI )

6,472.35 EUR -41.04 (-0.63%)
Daily Price Updated: 12:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5041 5068 4942 4947 0 -55.72(-1.11%)
Aug 28, 2020 5031 5032 4971 5003 0 -13.03(-0.26%)
Aug 27, 2020 5052 5052 5005 5016 0 -32.46(-0.64%)
Aug 26, 2020 4992 5050 4978 5048 0 +40.16(+0.80%)
Aug 25, 2020 5023 5074 5008 5008 0 +0.38(+0.01%)
Aug 24, 2020 4949 5014 4949 5008 0 +111.56(+2.28%)
Aug 21, 2020 4928 4939 4839 4896 0 -14.91(-0.30%)
Aug 20, 2020 4915 4938 4888 4911 0 -65.99(-1.33%)
Aug 19, 2020 4935 4977 4918 4977 0 +39.17(+0.79%)
Aug 18, 2020 4952 5001 4924 4938 0 -33.88(-0.68%)
Aug 17, 2020 4973 4996 4938 4972 0 +9.01(+0.18%)
Aug 14, 2020 5019 5019 4922 4963 0 -79.45(-1.58%)
Aug 13, 2020 5055 5079 5038 5042 0 -30.93(-0.61%)
Aug 12, 2020 5018 5097 5011 5073 0 +45.32(+0.90%)
Aug 11, 2020 4952 5052 4949 5028 0 +118.48(+2.41%)
Aug 10, 2020 4905 4938 4879 4910 0 +19.99(+0.41%)
Aug 07, 2020 4873 4896 4844 4890 0 +4.39(+0.09%)
Aug 06, 2020 4919 4952 4861 4885 0 -48.21(-0.98%)
Aug 05, 2020 4917 4955 4907 4933 0 +43.82(+0.90%)
Aug 04, 2020 4906 4921 4857 4890 0 +13.59(+0.28%)
Aug 03, 2020 4797 4900 4764 4876 0 +92.24(+1.93%)
Jul 31, 2020 4866 4903 4784 4784 0 -69.25(-1.43%)
Jul 30, 2020 4952 4952 4801 4853 0 -105.80(-2.13%)
Jul 29, 2020 4948 4978 4946 4959 0 +29.80(+0.60%)
Jul 28, 2020 4930 4950 4894 4929 0 -10.68(-0.22%)
Jul 27, 2020 4944 4958 4923 4940 0 -16.81(-0.34%)
Jul 24, 2020 4974 4982 4925 4956 0 -80.69(-1.60%)
Jul 22, 2020 5098 5099 5028 5037 0 -67.16(-1.32%)
Jul 21, 2020 5130 5173 5097 5104 0 +11.10(+0.22%)
Jul 20, 2020 5058 5101 5015 5093 0 +23.76(+0.47%)
Jul 17, 2020 5088 5091 5045 5069 0 -15.86(-0.31%)
Jul 16, 2020 5077 5105 5048 5085 0 -23.70(-0.46%)
Jul 15, 2020 5046 5145 5039 5109 0 +101.52(+2.03%)
Jul 14, 2020 4990 5007 4942 5007 0 -48.77(-0.96%)
Jul 13, 2020 5026 5060 4980 5056 0 +85.75(+1.73%)
Jul 10, 2020 4892 4974 4882 4970 0 +49.47(+1.01%)
Jul 09, 2020 5007 5015 4912 4921 0 -60.12(-1.21%)
Jul 08, 2020 5005 5041 4970 4981 0 -62.60(-1.24%)
Jul 07, 2020 5054 5057 5009 5044 0 -37.78(-0.74%)
Jul 06, 2020 5112 5122 5059 5082 0 +74.37(+1.49%)
Jul 03, 2020 5057 5063 4982 5007 0 -42.24(-0.84%)
Jul 02, 2020 4963 5073 4957 5049 0 +122.44(+2.49%)
Jul 01, 2020 4940 4963 4851 4927 0 -9.05(-0.18%)
Jun 30, 2020 4959 4967 4902 4936 0 -9.47(-0.19%)
Jun 29, 2020 4887 4978 4867 4945 0 +35.82(+0.73%)
Jun 26, 2020 4966 5015 4908 4910 0 -8.94(-0.18%)
Jun 25, 2020 4860 4942 4795 4919 0 +47.22(+0.97%)
Jun 24, 2020 4986 5004 4871 4871 0 -146.32(-2.92%)
Jun 23, 2020 4973 5046 4963 5018 0 +68.98(+1.39%)
Jun 22, 2020 4928 5006 4902 4949 0 -30.75(-0.62%)
Jun 19, 2020 4998 5040 4979 4979 0 +20.70(+0.42%)
Jun 18, 2020 4978 5017 4909 4959 0 -37.22(-0.75%)
Jun 17, 2020 4953 5027 4953 4996 0 +43.51(+0.88%)
Jun 16, 2020 4923 5006 4888 4952 0 +136.74(+2.84%)
Jun 15, 2020 4717 4842 4692 4816 0 -23.54(-0.49%)
Jun 12, 2020 4774 4941 4759 4839 0 +23.66(+0.49%)
Jun 11, 2020 4926 4956 4816 4816 0 -237.82(-4.71%)
Jun 10, 2020 5120 5152 5044 5053 0 -41.69(-0.82%)
Jun 09, 2020 5187 5203 5053 5095 0 -80.41(-1.55%)
Jun 08, 2020 5159 5214 5137 5176 0 -22.27(-0.43%)
Jun 05, 2020 5061 5200 5061 5198 0 +185.81(+3.71%)
Jun 04, 2020 4994 5053 4967 5012 0 -10.40(-0.21%)
Jun 03, 2020 4911 5026 4910 5022 0 +163.41(+3.36%)
Jun 02, 2020 4800 4880 4795 4859 0 +96.19(+2.02%)
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.