ASX All Ordinaries (IX: AOI )

5,954.65 EUR +23.59 (+0.40%)
Daily Price Updated: 12:00 PM EDT, Jul 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4438 4469 4310 4396 0 +17.61(+0.40%)
Mar 30, 2020 4362 4379 4216 4379 0 +27.02(+0.62%)
Mar 27, 2020 4434 4471 4289 4351 0 -192.09(-4.23%)
Mar 26, 2020 4333 4544 4296 4544 0 +111.28(+2.51%)
Mar 25, 2020 4340 4453 4221 4432 0 +189.60(+4.47%)
Mar 24, 2020 4088 4243 4038 4243 0 +328.39(+8.39%)
Mar 23, 2020 3869 4098 3851 3914 0 -134.49(-3.32%)
Mar 20, 2020 4067 4109 3984 4049 0 +193.30(+5.01%)
Mar 19, 2020 3834 3909 3691 3856 0 +100.66(+2.68%)
Mar 18, 2020 3906 3909 3726 3755 0 -236.94(-5.94%)
Mar 17, 2020 4041 4042 3759 3992 0 +110.32(+2.84%)
Mar 16, 2020 3887 3962 3632 3881 0 -236.90(-5.75%)
Mar 13, 2020 4234 4439 4056 4118 0 +74.10(+1.83%)
Mar 12, 2020 4375 4404 4026 4044 0 -565.99(-12.28%)
Mar 11, 2020 4716 4766 4603 4610 0 -26.36(-0.57%)
Mar 10, 2020 4771 4925 4615 4637 0 -71.30(-1.51%)
Mar 09, 2020 4845 4863 4691 4708 0 -431.20(-8.39%)
Mar 06, 2020 5254 5284 5119 5139 0 -221.99(-4.14%)
Mar 05, 2020 5491 5494 5329 5361 0 -103.79(-1.90%)
Mar 04, 2020 5400 5493 5357 5465 0 +71.72(+1.33%)
Mar 03, 2020 5408 5509 5372 5393 0 +59.65(+1.12%)
Mar 02, 2020 5416 5430 5198 5334 0 +23.62(+0.44%)
Feb 28, 2020 5311 5376 5234 5310 0 -185.70(-3.38%)
Feb 27, 2020 5572 5614 5424 5496 0 -188.95(-3.32%)
Feb 26, 2020 5646 5707 5526 5685 0 +4.87(+0.09%)
Feb 25, 2020 5825 5828 5671 5680 0 -112.19(-1.94%)
Feb 24, 2020 5876 5885 5765 5792 0 -237.85(-3.94%)
Feb 21, 2020 6035 6067 5995 6030 0 -32.58(-0.54%)
Feb 20, 2020 6105 6111 6062 6062 0 -48.94(-0.80%)
Feb 19, 2020 6086 6111 6073 6111 0 +54.42(+0.90%)
Feb 18, 2020 6042 6080 6040 6057 0 -29.13(-0.48%)
Feb 17, 2020 6080 6089 6065 6086 0 +16.60(+0.27%)
Feb 14, 2020 6096 6096 6067 6069 0 -23.79(-0.39%)
Feb 13, 2020 6077 6098 6028 6093 0 -11.59(-0.19%)
Feb 12, 2020 6064 6105 6063 6105 0 +49.97(+0.83%)
Feb 11, 2020 6048 6061 6033 6055 0 +39.09(+0.65%)
Feb 10, 2020 6008 6018 5994 6016 0 -14.08(-0.23%)
Feb 07, 2020 6028 6045 6000 6030 0 -8.43(-0.14%)
Feb 06, 2020 6045 6051 6009 6038 0 +52.78(+0.88%)
Feb 05, 2020 5919 6004 5914 5985 0 +50.35(+0.85%)
Feb 04, 2020 5863 5935 5863 5935 0 +102.54(+1.76%)
Feb 03, 2020 5822 5857 5804 5833 0 +26.17(+0.45%)
Jan 31, 2020 5892 5895 5799 5806 0 -65.43(-1.11%)
Jan 30, 2020 5886 5904 5846 5872 0 -83.12(-1.40%)
Jan 29, 2020 5922 5970 5916 5955 0 +29.07(+0.49%)
Jan 28, 2020 5887 5934 5857 5926 0 +62.80(+1.07%)
Jan 27, 2020 5924 5943 5851 5863 0 -161.24(-2.68%)
Jan 24, 2020 6020 6065 6017 6024 0 +52.47(+0.88%)
Jan 23, 2020 5992 6024 5962 5972 0 -39.19(-0.65%)
Jan 22, 2020 6054 6069 6006 6011 0 -35.01(-0.58%)
Jan 21, 2020 6034 6046 5994 6046 0 -32.55(-0.54%)
Jan 20, 2020 6093 6094 6071 6079 0 -22.18(-0.36%)
Jan 17, 2020 6066 6110 6066 6101 0 +61.69(+1.02%)
Jan 16, 2020 6040 6059 6021 6039 0 +6.42(+0.11%)
Jan 15, 2020 6043 6053 6011 6033 0 -8.28(-0.14%)
Jan 14, 2020 6037 6046 5980 6041 0 +4.75(+0.08%)
Jan 13, 2020 6041 6059 6018 6036 0 -0.97(-0.02%)
Jan 10, 2020 6057 6058 6028 6037 0 -5.44(-0.09%)
Jan 09, 2020 6067 6072 6034 6043 0 +11.55(+0.19%)
Jan 08, 2020 5987 6031 5973 6031 0 +18.65(+0.31%)
Jan 07, 2020 6033 6066 6000 6012 0 -1.24(-0.02%)
Jan 06, 2020 6001 6018 5955 6014 0 -30.57(-0.51%)
Jan 03, 2020 6008 6044 5995 6044 0 +2.66(+0.04%)
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.