ASX All Ordinaries (IX: AOI )

7,248.10 AUD -193.40 (-2.60%)
Daily Price Updated: 1:05 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5111 5301 5111 5291 0 +180.10(+3.52%)
Mar 30, 2020 5194 5385 5043 5111 0 -83.40(-1.61%)
Mar 29, 2020 4874 5194 4862 5194 0 +319.80(+6.56%)
Mar 26, 2020 5135 5261 4874 4874 0 -261.00(-5.08%)
Mar 25, 2020 5006 5194 5006 5135 0 +129.00(+2.58%)
Mar 24, 2020 4753 5041 4753 5006 0 +252.90(+5.32%)
Mar 23, 2020 4564 4753 4564 4753 0 +189.20(+4.15%)
Mar 22, 2020 4854 4854 4429 4564 0 -290.20(-5.98%)
Mar 19, 2020 4809 5042 4809 4854 0 +44.90(+0.93%)
Mar 18, 2020 4999 5134 4769 4809 0 -189.40(-3.79%)
Mar 17, 2020 5333 5333 4935 4999 0 -334.00(-6.26%)
Mar 16, 2020 5058 5341 5050 5333 0 +274.60(+5.43%)
Mar 15, 2020 5591 5591 5058 5058 0 -532.50(-9.52%)
Mar 12, 2020 5371 5591 4940 5591 0 +219.80(+4.09%)
Mar 11, 2020 5789 5789 5356 5371 0 -418.40(-7.23%)
Mar 10, 2020 5996 6034 5789 5789 0 -206.50(-3.44%)
Mar 09, 2020 5822 5996 5600 5996 0 +173.40(+2.98%)
Mar 08, 2020 6287 6287 5822 5822 0 -465.10(-7.40%)
Mar 05, 2020 6472 6472 6288 6288 0 -184.90(-2.86%)
Mar 04, 2020 6398 6525 6398 6472 0 +73.90(+1.15%)
Mar 03, 2020 6512 6512 6384 6398 0 -113.10(-1.74%)
Mar 02, 2020 6461 6599 6461 6512 0 +50.50(+0.78%)
Mar 01, 2020 6501 6501 6308 6461 0 -50.40(-0.77%)
Feb 27, 2020 6737 6737 6499 6512 0 -225.90(-3.35%)
Feb 26, 2020 6791 6810 6713 6737 0 -53.30(-0.78%)
Feb 25, 2020 6954 6954 6773 6791 0 -163.10(-2.35%)
Feb 24, 2020 7065 7065 6881 6954 0 -111.60(-1.58%)
Feb 23, 2020 7230 7230 7058 7065 0 -165.00(-2.28%)
Feb 20, 2020 7255 7256 7228 7230 0 -24.80(-0.34%)
Feb 19, 2020 7237 7290 7237 7255 0 +17.80(+0.25%)
Feb 18, 2020 7208 7237 7199 7237 0 +29.10(+0.40%)
Feb 17, 2020 7221 7221 7192 7208 0 -12.90(-0.18%)
Feb 16, 2020 7227 7235 7202 7221 0 -5.90(-0.08%)
Feb 13, 2020 7205 7236 7200 7227 0 +22.50(+0.31%)
Feb 12, 2020 7185 7244 7185 7205 0 +19.30(+0.27%)
Feb 11, 2020 7151 7195 7151 7185 0 +33.90(+0.47%)
Feb 10, 2020 7108 7166 7108 7151 0 +43.40(+0.61%)
Feb 09, 2020 7121 7122 7079 7108 0 -13.40(-0.19%)
Feb 06, 2020 7149 7151 7102 7121 0 -27.30(-0.38%)
Feb 05, 2020 7081 7149 7081 7149 0 +67.80(+0.96%)
Feb 04, 2020 7048 7110 7048 7081 0 +33.30(+0.47%)
Feb 03, 2020 7020 7061 7014 7048 0 +27.70(+0.39%)
Feb 02, 2020 7121 7121 6995 7020 0 -101.30(-1.42%)
Jan 30, 2020 7109 7148 7109 7121 0 +12.60(+0.18%)
Jan 29, 2020 7136 7141 7094 7109 0 -27.30(-0.38%)
Jan 28, 2020 7098 7151 7098 7136 0 +37.50(+0.53%)
Jan 27, 2020 7199 7203 7072 7098 0 -104.80(-1.45%)
Jan 23, 2020 7203 7203 7203 7203 0 +4.20(+0.06%)
Jan 22, 2020 7249 7249 7181 7199 0 -50.00(-0.69%)
Jan 21, 2020 7181 7260 7177 7249 0 +68.50(+0.95%)
Jan 20, 2020 7196 7196 7156 7180 0 -15.80(-0.22%)
Jan 19, 2020 7180 7210 7180 7196 0 +16.00(+0.22%)
Jan 16, 2020 7159 7206 7159 7180 0 +21.70(+0.30%)
Jan 15, 2020 7114 7159 7114 7159 0 +45.10(+0.63%)
Jan 14, 2020 7078 7115 7077 7114 0 +35.50(+0.50%)
Jan 13, 2020 7020 7078 7020 7078 0 +57.80(+0.82%)
Jan 12, 2020 7042 7042 6994 7020 0 -21.70(-0.31%)
Jan 09, 2020 6991 7046 6991 7042 0 +50.50(+0.72%)
Jan 08, 2020 6930 7003 6930 6991 0 +61.30(+0.88%)
Jan 07, 2020 6944 6949 6867 6930 0 -13.50(-0.19%)
Jan 06, 2020 6857 6951 6857 6944 0 +86.20(+1.26%)
Jan 05, 2020 6855 6860 6796 6857 0 +2.20(+0.03%)
Jan 02, 2020 6810 6907 6810 6855 0 +45.20(+0.66%)
Jan 01, 2020 6814 6829 6789 6810 0 +7.60(+0.11%)
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%)
Oct 01, 2019 6853 6853 6753 6753 0 -99.70(-1.45%)
Sep 30, 2019 6801 6854 6801 6853 0 +52.40(+0.77%)
Sep 29, 2019 6825 6844 6801 6801 0 -23.50(-0.34%)
Sep 26, 2019 6786 6830 6786 6824 0 +38.50(+0.57%)
Sep 25, 2019 6815 6827 6776 6786 0 -29.10(-0.43%)
Sep 24, 2019 6857 6857 6803 6815 0 -41.90(-0.61%)
Sep 23, 2019 6861 6874 6855 6857 0 -4.50(-0.07%)
Sep 22, 2019 6839 6880 6839 6861 0 +22.10(+0.32%)
Sep 19, 2019 6825 6883 6825 6839 0 +13.80(+0.20%)
Sep 18, 2019 6791 6850 6791 6825 0 +34.00(+0.50%)
Sep 17, 2019 6802 6810 6784 6791 0 -10.50(-0.15%)
Sep 16, 2019 6782 6802 6759 6802 0 +19.70(+0.29%)
Sep 15, 2019 6777 6794 6758 6782 0 +4.90(+0.07%)
Sep 12, 2019 6766 6786 6763 6777 0 +11.40(+0.17%)
Sep 11, 2019 6752 6800 6752 6766 0 +13.50(+0.20%)
Sep 10, 2019 6728 6752 6728 6752 0 +24.20(+0.36%)
Sep 09, 2019 6760 6766 6709 6728 0 -32.10(-0.47%)
Sep 08, 2019 6753 6769 6739 6760 0 +7.40(+0.11%)
Sep 05, 2019 6721 6762 6721 6753 0 +31.90(+0.47%)
Sep 04, 2019 6656 6728 6654 6721 0 +64.70(+0.97%)
Sep 03, 2019 6674 6674 6605 6656 0 -17.40(-0.26%)
Sep 02, 2019 6674 6691 6656 6674 0 -4.00(-0.06%)
Sep 01, 2019 6698 6699 6658 6678 0 -20.70(-0.31%)
Aug 29, 2019 6606 6707 6606 6698 0 +92.50(+1.40%)
Aug 28, 2019 6601 6609 6575 6606 0 +4.90(+0.07%)
Aug 27, 2019 6566 6602 6559 6601 0 +35.20(+0.54%)
Aug 26, 2019 6531 6576 6531 6566 0 +34.60(+0.53%)
Aug 25, 2019 6614 6614 6502 6531 0 -83.30(-1.26%)
Aug 22, 2019 6593 6618 6586 6614 0 +21.30(+0.32%)
Aug 21, 2019 6573 6612 6573 6593 0 +20.40(+0.31%)
Aug 20, 2019 6627 6627 6554 6573 0 -54.80(-0.83%)
Aug 19, 2019 6550 6627 6550 6627 0 +76.90(+1.17%)
Aug 18, 2019 6486 6552 6486 6550 0 +64.60(+1.00%)
Aug 15, 2019 6491 6506 6477 6486 0 -4.90(-0.08%)
Aug 14, 2019 6678 6678 6488 6491 0 -186.70(-2.80%)
Aug 13, 2019 6648 6681 6639 6678 0 +29.40(+0.44%)
Aug 12, 2019 6670 6672 6638 6648 0 -22.00(-0.33%)
Aug 11, 2019 6663 6670 6634 6670 0 +6.70(+0.10%)
Aug 08, 2019 6642 6670 6641 6663 0 +21.10(+0.32%)
Aug 07, 2019 6588 6642 6537 6642 0 +53.80(+0.82%)
Aug 06, 2019 6546 6599 6541 6588 0 +42.00(+0.64%)
Aug 05, 2019 6711 6711 6509 6546 0 -164.10(-2.45%)
Aug 04, 2019 6846 6846 6710 6711 0 -135.50(-1.98%)
Aug 01, 2019 6872 6872 6827 6846 0 -25.80(-0.38%)
Jul 31, 2019 6897 6897 6865 6872 0 -24.80(-0.36%)
Jul 30, 2019 6928 6928 6897 6897 0 -31.60(-0.46%)
Jul 29, 2019 6911 6959 6911 6928 0 +16.90(+0.24%)
Jul 28, 2019 6879 6920 6879 6911 0 +32.10(+0.47%)
Jul 25, 2019 6902 6902 6864 6879 0 -22.60(-0.33%)
Jul 24, 2019 6862 6902 6858 6902 0 +39.50(+0.58%)
Jul 23, 2019 6812 6870 6812 6862 0 +49.90(+0.73%)
Jul 22, 2019 6781 6818 6778 6812 0 +31.30(+0.46%)
Jul 21, 2019 6786 6799 6764 6781 0 -5.00(-0.07%)
Jul 18, 2019 6735 6790 6735 6786 0 +50.80(+0.75%)
Jul 17, 2019 6764 6764 6718 6735 0 -28.60(-0.42%)
Jul 16, 2019 6736 6766 6721 6764 0 +28.20(+0.42%)
Jul 15, 2019 6746 6760 6736 6736 0 -10.40(-0.15%)
Jul 14, 2019 6787 6787 6734 6746 0 -42.60(-0.63%)
Jul 11, 2019 6806 6807 6780 6789 0 -17.00(-0.25%)
Jul 10, 2019 6778 6818 6777 6806 0 +28.10(+0.41%)
Jul 09, 2019 6750 6803 6750 6778 0 +27.60(+0.41%)
Jul 08, 2019 6757 6764 6728 6750 0 -7.30(-0.11%)
Jul 07, 2019 6822 6832 6757 6757 0 -74.40(-1.09%)
Jul 04, 2019 6801 6850 6798 6832 0 +30.90(+0.45%)
Jul 03, 2019 6770 6815 6770 6801 0 +30.80(+0.45%)
Jul 02, 2019 6741 6777 6732 6770 0 +29.00(+0.43%)
Jul 01, 2019 6731 6772 6731 6741 0 +9.70(+0.14%)
Jun 30, 2019 6699 6746 6699 6731 0 +32.20(+0.48%)
Jun 27, 2019 6743 6746 6699 6699 0 -43.80(-0.65%)
Jun 26, 2019 6716 6743 6686 6743 0 +26.90(+0.40%)
Jun 25, 2019 6734 6734 6713 6716 0 -18.40(-0.27%)
Jun 24, 2019 6746 6759 6726 6734 0 -11.00(-0.16%)
Jun 23, 2019 6734 6746 6700 6746 0 +11.20(+0.17%)
Jun 20, 2019 6768 6773 6726 6734 0 -33.60(-0.50%)
Jun 19, 2019 6728 6768 6721 6768 0 +39.40(+0.59%)
Jun 18, 2019 6648 6728 6648 6728 0 +80.60(+1.21%)
Jun 17, 2019 6609 6651 6608 6648 0 +38.50(+0.58%)
Jun 16, 2019 6634 6634 6607 6609 0 -24.20(-0.36%)
Jun 13, 2019 6619 6639 6615 6634 0 +14.50(+0.22%)
Jun 12, 2019 6629 6646 6612 6619 0 -9.80(-0.15%)
Jun 11, 2019 6624 6668 6624 6629 0 +4.50(+0.07%)
Jun 10, 2019 6525 6624 6525 6624 0 +114.10(+1.75%)
Jun 06, 2019 6510 6510 6510 6510 0 +43.90(+0.68%)
Jun 05, 2019 6444 6487 6444 6466 0 +22.80(+0.35%)
Jun 04, 2019 6417 6474 6417 6444 0 +26.90(+0.42%)
Jun 03, 2019 6411 6427 6401 6417 0 +5.90(+0.09%)
Jun 02, 2019 6492 6492 6411 6411 0 -81.00(-1.25%)
May 30, 2019 6489 6494 6461 6492 0 +2.60(+0.04%)
May 29, 2019 6537 6537 6478 6489 0 -47.40(-0.73%)
May 28, 2019 6580 6580 6518 6537 0 -43.80(-0.67%)
May 27, 2019 6545 6585 6545 6580 0 +35.60(+0.54%)
May 26, 2019 6545 6558 6541 6545 0 -0.80(-0.01%)
May 23, 2019 6584 6584 6529 6546 0 -38.70(-0.59%)
May 22, 2019 6598 6598 6573 6584 0 -13.80(-0.21%)
May 21, 2019 6584 6598 6568 6598 0 +13.70(+0.21%)
May 20, 2019 6565 6584 6531 6584 0 +19.70(+0.30%)
May 19, 2019 6460 6565 6460 6565 0 +104.50(+1.62%)
May 16, 2019 6418 6489 6418 6460 0 +42.70(+0.67%)
May 15, 2019 6371 6418 6364 6418 0 +46.60(+0.73%)
May 14, 2019 6327 6379 6327 6371 0 +43.70(+0.69%)
May 13, 2019 6381 6381 6290 6327 0 -54.10(-0.85%)
May 12, 2019 6393 6393 6363 6381 0 -11.80(-0.18%)
May 09, 2019 6377 6400 6367 6393 0 +15.80(+0.25%)
May 08, 2019 6352 6382 6343 6377 0 +25.50(+0.40%)
May 07, 2019 6384 6384 6327 6352 0 -31.70(-0.50%)
May 06, 2019 6370 6427 6370 6384 0 +13.60(+0.21%)
May 05, 2019 6427 6427 6336 6370 0 -57.30(-0.89%)
May 02, 2019 6430 6446 6420 6427 0 -2.80(-0.04%)
May 01, 2019 6466 6466 6417 6430 0 -36.50(-0.56%)
Apr 30, 2019 6418 6470 6418 6466 0 +48.10(+0.75%)
Apr 29, 2019 6450 6450 6408 6418 0 -31.20(-0.48%)
Apr 28, 2019 6473 6473 6439 6450 0 -23.60(-0.36%)
Apr 25, 2019 6471 6476 6451 6473 0 +2.60(+0.04%)
Apr 23, 2019 6411 6478 6411 6471 0 +59.50(+0.93%)
Apr 22, 2019 6350 6412 6350 6411 0 +61.20(+0.96%)
Apr 17, 2019 6350 6350 6350 6350 0 -0.40(-0.01%)
Apr 16, 2019 6372 6379 6343 6350 0 -22.00(-0.35%)
Apr 15, 2019 6348 6376 6335 6372 0 +24.40(+0.38%)
Apr 14, 2019 6347 6355 6335 6348 0 +0.90(+0.01%)
Apr 11, 2019 6294 6347 6294 6347 0 +52.90(+0.84%)
Apr 10, 2019 6316 6316 6280 6294 0 -22.40(-0.35%)
Apr 09, 2019 6316 6327 6293 6316 0 +1.00(+0.02%)
Apr 08, 2019 6311 6323 6299 6316 0 +4.70(+0.07%)
Apr 07, 2019 6271 6311 6271 6311 0 +40.20(+0.64%)
Apr 04, 2019 6320 6320 6259 6271 0 -49.80(-0.79%)
Apr 03, 2019 6369 6369 6309 6320 0 -48.30(-0.76%)
Apr 02, 2019 6328 6373 6328 6369 0 +40.90(+0.65%)
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.