ASX All Ordinaries (IX: AOI )

7,543.60 AUD +7.50 (+0.10%)
Daily Price Updated: 1:03 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 6009 6111 6009 6069 0 +60.10(+1.00%)
Sep 29, 2020 6141 6141 6009 6009 0 -132.20(-2.15%)
Sep 28, 2020 6135 6182 6124 6142 0 +6.60(+0.11%)
Sep 27, 2020 6140 6157 6122 6135 0 -5.60(-0.09%)
Sep 24, 2020 6056 6149 6056 6140 0 +84.00(+1.39%)
Sep 23, 2020 6111 6111 6010 6056 0 -54.80(-0.90%)
Sep 22, 2020 5974 6120 5974 6111 0 +137.80(+2.31%)
Sep 21, 2020 6014 6014 5951 5974 0 -40.00(-0.67%)
Sep 20, 2020 6058 6060 6000 6014 0 -44.10(-0.73%)
Sep 17, 2020 6069 6109 6054 6058 0 -11.60(-0.19%)
Sep 16, 2020 6147 6147 6069 6069 0 -77.70(-1.26%)
Sep 15, 2020 6079 6149 6079 6147 0 +67.60(+1.11%)
Sep 14, 2020 6078 6100 6069 6079 0 +0.80(+0.01%)
Sep 13, 2020 6039 6081 6039 6078 0 +39.60(+0.66%)
Sep 10, 2020 6090 6090 6016 6039 0 -51.10(-0.84%)
Sep 09, 2020 6059 6140 6058 6090 0 +31.10(+0.51%)
Sep 08, 2020 6190 6190 6032 6059 0 -131.30(-2.12%)
Sep 07, 2020 6130 6210 6130 6190 0 +60.30(+0.98%)
Sep 06, 2020 6109 6145 6055 6130 0 +21.10(+0.35%)
Sep 03, 2020 6301 6301 6102 6109 0 -192.20(-3.05%)
Sep 02, 2020 6252 6316 6252 6301 0 +49.20(+0.79%)
Sep 01, 2020 6143 6263 6143 6252 0 +108.60(+1.77%)
Aug 31, 2020 6246 6246 6097 6143 0 -102.70(-1.64%)
Aug 30, 2020 6262 6277 6246 6246 0 -14.90(-0.24%)
Aug 27, 2020 6311 6311 6242 6261 0 -49.80(-0.79%)
Aug 26, 2020 6294 6343 6294 6311 0 +16.10(+0.26%)
Aug 25, 2020 6331 6331 6259 6294 0 -37.50(-0.59%)
Aug 24, 2020 6300 6370 6300 6332 0 +31.70(+0.50%)
Aug 23, 2020 6271 6306 6262 6300 0 +29.60(+0.47%)
Aug 20, 2020 6272 6319 6262 6271 0 -1.00(-0.02%)
Aug 19, 2020 6314 6314 6251 6272 0 -42.40(-0.67%)
Aug 18, 2020 6269 6339 6269 6314 0 +45.40(+0.72%)
Aug 17, 2020 6218 6284 6218 6269 0 +50.20(+0.81%)
Aug 16, 2020 6262 6262 6200 6218 0 -43.20(-0.69%)
Aug 13, 2020 6224 6272 6224 6262 0 +37.80(+0.61%)
Aug 12, 2020 6257 6287 6209 6224 0 -33.10(-0.53%)
Aug 11, 2020 6272 6282 6228 6257 0 -15.10(-0.24%)
Aug 10, 2020 6247 6320 6247 6272 0 +25.00(+0.40%)
Aug 09, 2020 6145 6261 6145 6247 0 +102.20(+1.66%)
Aug 06, 2020 6180 6180 6133 6145 0 -35.40(-0.57%)
Aug 05, 2020 6136 6187 6136 6180 0 +44.40(+0.72%)
Aug 04, 2020 6166 6166 6100 6136 0 -30.60(-0.50%)
Aug 03, 2020 6054 6189 6054 6166 0 +112.60(+1.86%)
Aug 02, 2020 6058 6075 5992 6054 0 -4.40(-0.07%)
Jul 30, 2020 6178 6178 6024 6058 0 -119.20(-1.93%)
Jul 29, 2020 6128 6192 6128 6178 0 +49.50(+0.81%)
Jul 28, 2020 6147 6174 6122 6128 0 -18.80(-0.31%)
Jul 27, 2020 6170 6240 6146 6147 0 -22.80(-0.37%)
Jul 26, 2020 6148 6171 6139 6170 0 +21.60(+0.35%)
Jul 23, 2020 6214 6214 6133 6148 0 -44.60(-0.72%)
Jul 21, 2020 6269 6269 6173 6193 0 -76.20(-1.22%)
Jul 20, 2020 6112 6272 6112 6269 0 +156.50(+2.56%)
Jul 19, 2020 6145 6151 6101 6112 0 -32.60(-0.53%)
Jul 16, 2020 6123 6156 6109 6145 0 +21.90(+0.36%)
Jul 15, 2020 6160 6186 6102 6123 0 -37.40(-0.61%)
Jul 14, 2020 6046 6160 6046 6160 0 +114.90(+1.90%)
Jul 13, 2020 6089 6089 6026 6046 0 -43.80(-0.72%)
Jul 12, 2020 6116 6125 6036 6089 0 +53.00(+0.88%)
Jul 09, 2020 6075 6076 6017 6036 0 -38.60(-0.64%)
Jul 08, 2020 6034 6118 6034 6075 0 +40.60(+0.67%)
Jul 07, 2020 6127 6131 6034 6034 0 -92.40(-1.51%)
Jul 06, 2020 6126 6193 6118 6127 0 +0.80(+0.01%)
Jul 05, 2020 6164 6187 6126 6126 0 -37.80(-0.61%)
Jul 02, 2020 6142 6209 6129 6164 0 +21.40(+0.35%)
Jul 01, 2020 6041 6144 6041 6142 0 +101.30(+1.68%)
Jun 30, 2020 6001 6063 6000 6041 0 +39.70(+0.66%)
Jun 29, 2020 5916 6057 5916 6001 0 +85.70(+1.45%)
Jun 28, 2020 6012 6012 5876 5916 0 -96.20(-1.60%)
Jun 25, 2020 5928 6021 5928 6012 0 +83.80(+1.41%)
Jun 24, 2020 6082 6082 5928 5928 0 -153.60(-2.53%)
Jun 23, 2020 6069 6108 6057 6082 0 +12.30(+0.20%)
Jun 22, 2020 6058 6118 5997 6069 0 +11.30(+0.19%)
Jun 21, 2020 6062 6085 5998 6058 0 -3.60(-0.06%)
Jun 18, 2020 6052 6126 6052 6062 0 +9.70(+0.16%)
Jun 17, 2020 6109 6109 6005 6052 0 -57.20(-0.94%)
Jun 16, 2020 6058 6109 6050 6109 0 +51.00(+0.84%)
Jun 15, 2020 5830 6089 5830 6058 0 +228.10(+3.91%)
Jun 14, 2020 5960 5976 5830 5830 0 -129.90(-2.18%)
Jun 11, 2020 6080 6080 5863 5960 0 -119.60(-1.97%)
Jun 10, 2020 6269 6269 6070 6080 0 -189.80(-3.03%)
Jun 09, 2020 6263 6301 6210 6269 0 +6.40(+0.10%)
Jun 08, 2020 6116 6315 6116 6263 0 +146.40(+2.39%)
Jun 04, 2020 6116 6116 6116 6116 0 +4.50(+0.07%)
Jun 03, 2020 6065 6160 6063 6112 0 +47.10(+0.78%)
Jun 02, 2020 5960 6067 5960 6065 0 +104.80(+1.76%)
Jun 01, 2020 5938 5983 5920 5960 0 +21.70(+0.37%)
May 31, 2020 5872 5938 5824 5938 0 +66.20(+1.13%)
May 28, 2020 5958 5958 5871 5872 0 -85.60(-1.44%)
May 27, 2020 5885 6030 5885 5958 0 +72.90(+1.24%)
May 26, 2020 5890 5942 5821 5885 0 -5.00(-0.08%)
May 25, 2020 5730 5890 5730 5890 0 +160.00(+2.79%)
May 24, 2020 5609 5730 5609 5730 0 +121.10(+2.16%)
May 21, 2020 5661 5682 5606 5609 0 -52.10(-0.92%)
May 20, 2020 5680 5722 5654 5661 0 -19.20(-0.34%)
May 19, 2020 5659 5693 5608 5680 0 +21.30(+0.38%)
May 18, 2020 5558 5704 5558 5659 0 +101.30(+1.82%)
May 17, 2020 5493 5581 5493 5558 0 +64.70(+1.18%)
May 14, 2020 5418 5500 5418 5493 0 +74.80(+1.38%)
May 13, 2020 5513 5513 5418 5418 0 -95.70(-1.74%)
May 12, 2020 5497 5514 5395 5514 0 +16.40(+0.30%)
May 11, 2020 5559 5559 5470 5497 0 -61.80(-1.11%)
May 10, 2020 5488 5587 5488 5559 0 +71.10(+1.30%)
May 07, 2020 5450 5521 5450 5488 0 +38.10(+0.70%)
May 06, 2020 5465 5468 5429 5450 0 -14.90(-0.27%)
May 05, 2020 5478 5483 5424 5465 0 -13.30(-0.24%)
May 04, 2020 5390 5478 5390 5478 0 +88.60(+1.64%)
May 03, 2020 5325 5398 5246 5390 0 +64.50(+1.21%)
Apr 30, 2020 5598 5598 5325 5325 0 -272.70(-4.87%)
Apr 29, 2020 5464 5623 5464 5598 0 +133.90(+2.45%)
Apr 28, 2020 5381 5464 5381 5464 0 +82.60(+1.53%)
Apr 27, 2020 5388 5439 5341 5381 0 -7.10(-0.13%)
Apr 26, 2020 5301 5398 5283 5388 0 +87.60(+1.65%)
Apr 23, 2020 5273 5321 5266 5301 0 +27.90(+0.53%)
Apr 22, 2020 5274 5338 5239 5273 0 -1.00(-0.02%)
Apr 21, 2020 5279 5305 5156 5274 0 -4.80(-0.09%)
Apr 20, 2020 5415 5415 5271 5279 0 -136.10(-2.51%)
Apr 19, 2020 5543 5550 5415 5415 0 -130.00(-2.34%)
Apr 16, 2020 5468 5618 5468 5545 0 +77.10(+1.41%)
Apr 15, 2020 5523 5523 5400 5468 0 -55.70(-1.01%)
Apr 14, 2020 5542 5590 5476 5523 0 -19.20(-0.35%)
Apr 13, 2020 5439 5545 5415 5542 0 +103.10(+1.90%)
Apr 08, 2020 5439 5439 5439 5439 0 +180.60(+3.43%)
Apr 07, 2020 5301 5368 5176 5259 0 -42.50(-0.80%)
Apr 06, 2020 5324 5464 5237 5301 0 -22.30(-0.42%)
Apr 05, 2020 5107 5338 5107 5324 0 +216.70(+4.24%)
Apr 02, 2020 5189 5283 5064 5107 0 -81.80(-1.58%)
Apr 01, 2020 5291 5291 5100 5189 0 -102.00(-1.93%)
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%)
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.