Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ASX All Ordinaries (IX: AOI )

7,984.93 EUR -80.22 (-0.99%)
Daily Price Updated: 12:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 5199 5208 5161 5208 0 -41.28(-0.79%)
May 30, 2019 5242 5258 5230 5249 0 +26.79(+0.51%)
May 29, 2019 5249 5253 5204 5222 0 -90.57(-1.70%)
May 28, 2019 5343 5351 5301 5313 0 -23.50(-0.44%)
May 27, 2019 5341 5364 5323 5336 0 +19.68(+0.37%)
May 24, 2019 5308 5338 5303 5317 0 +35.14(+0.67%)
May 23, 2019 5335 5340 5273 5281 0 -97.61(-1.81%)
May 22, 2019 5382 5400 5345 5379 0 -6.48(-0.12%)
May 21, 2019 5373 5395 5350 5385 0 +26.87(+0.50%)
May 20, 2019 5425 5439 5333 5359 0 -79.64(-1.46%)
May 17, 2019 5428 5451 5402 5438 0 -9.88(-0.18%)
May 16, 2019 5365 5448 5347 5448 0 +73.85(+1.37%)
May 15, 2019 5348 5374 5297 5374 0 +32.91(+0.62%)
May 14, 2019 5292 5341 5289 5341 0 +78.78(+1.50%)
May 13, 2019 5332 5334 5248 5263 0 -64.87(-1.22%)
May 10, 2019 5354 5372 5312 5327 0 +14.28(+0.27%)
May 09, 2019 5358 5364 5307 5313 0 -104.43(-1.93%)
May 08, 2019 5389 5426 5378 5418 0 +21.84(+0.40%)
May 07, 2019 5479 5490 5388 5396 0 -87.77(-1.60%)
May 06, 2019 5451 5490 5423 5484 0 -65.32(-1.18%)
May 03, 2019 5537 5563 5536 5549 0 +9.98(+0.18%)
May 02, 2019 5568 5573 5538 5539 0 -47.55(-0.85%)
Apr 30, 2019 5586 5586 5586 5586 0 +5.43(+0.10%)
Apr 29, 2019 5567 5594 5547 5581 0 +11.62(+0.21%)
Apr 26, 2019 5570 5575 5547 5569 0 +11.69(+0.21%)
Apr 25, 2019 5569 5572 5538 5558 0 -18.39(-0.33%)
Apr 24, 2019 5581 5598 5557 5576 0 -15.63(-0.28%)
Apr 23, 2019 5578 5596 5565 5592 0 +11.31(+0.20%)
Apr 18, 2019 5580 5580 5580 5580 0 +17.29(+0.31%)
Apr 17, 2019 5528 5569 5523 5563 0 +34.42(+0.62%)
Apr 16, 2019 5511 5532 5503 5529 0 +19.94(+0.36%)
Apr 15, 2019 5502 5518 5498 5509 0 +6.03(+0.11%)
Apr 12, 2019 5479 5511 5474 5503 0 +16.98(+0.31%)
Apr 11, 2019 5474 5498 5446 5486 0 +35.84(+0.66%)
Apr 10, 2019 5443 5461 5440 5450 0 +13.46(+0.25%)
Apr 09, 2019 5453 5492 5436 5436 0 -35.36(-0.65%)
Apr 08, 2019 5472 5472 5465 5472 0 -4.42(-0.08%)
Apr 05, 2019 5469 5486 5465 5476 0 +12.40(+0.23%)
Apr 04, 2019 5461 5474 5448 5464 0 -5.11(-0.09%)
Apr 03, 2019 5458 5474 5451 5469 0 +45.44(+0.84%)
Apr 02, 2019 5410 5434 5403 5423 0 +17.94(+0.33%)
Apr 01, 2019 5394 5415 5376 5406 0 +55.00(+1.03%)
Mar 29, 2019 5335 5356 5315 5351 0 +53.99(+1.02%)
Mar 28, 2019 5299 5328 5292 5297 0 -4.70(-0.09%)
Mar 27, 2019 5313 5340 5280 5301 0 -6.14(-0.12%)
Mar 26, 2019 5271 5315 5258 5307 0 +46.74(+0.89%)
Mar 25, 2019 5212 5277 5212 5261 0 -9.28(-0.18%)
Mar 22, 2019 5394 5398 5264 5270 0 -108.93(-2.03%)
Mar 21, 2019 5378 5393 5349 5379 0 -3.81(-0.07%)
Mar 20, 2019 5417 5429 5383 5383 0 -46.35(-0.85%)
Mar 19, 2019 5406 5443 5404 5429 0 +16.18(+0.30%)
Mar 18, 2019 5404 5416 5401 5413 0 +7.51(+0.14%)
Mar 15, 2019 5353 5422 5352 5405 0 +55.54(+1.04%)
Mar 14, 2019 5309 5358 5309 5350 0 +43.40(+0.82%)
Mar 13, 2019 5263 5310 5262 5306 0 +36.13(+0.69%)
Mar 12, 2019 5291 5295 5246 5270 0 +4.29(+0.08%)
Mar 11, 2019 5253 5269 5230 5266 0 +34.74(+0.66%)
Mar 08, 2019 5234 5252 5221 5231 0 -36.70(-0.70%)
Mar 07, 2019 5282 5306 5249 5268 0 -20.89(-0.39%)
Mar 06, 2019 5288 5315 5282 5289 0 -8.71(-0.16%)
Mar 05, 2019 5289 5298 5268 5298 0 +10.95(+0.21%)
Mar 04, 2019 5291 5311 5283 5287 0 +21.38(+0.41%)
Mar 01, 2019 5267 5287 5262 5265 0 +24.66(+0.47%)
Feb 28, 2019 5205 5247 5205 5241 0 +15.18(+0.29%)
Feb 27, 2019 5218 5237 5212 5225 0 -13.37(-0.26%)
Feb 26, 2019 5213 5248 5197 5239 0 +6.87(+0.13%)
Feb 25, 2019 5228 5242 5219 5232 0 +16.00(+0.31%)
Feb 22, 2019 5191 5227 5190 5216 0 +19.74(+0.38%)
Feb 21, 2019 5200 5206 5181 5196 0 +0.16(+0.00%)
Feb 20, 2019 5169 5203 5159 5196 0 +35.43(+0.69%)
Feb 19, 2019 5162 5176 5137 5161 0 -8.02(-0.16%)
Feb 18, 2019 5149 5171 5148 5169 0 +15.35(+0.30%)
Feb 15, 2019 5062 5165 5060 5153 0 +90.67(+1.79%)
Feb 14, 2019 5118 5118 5063 5063 0 -11.75(-0.23%)
Feb 13, 2019 5072 5092 5062 5074 0 +17.92(+0.35%)
Feb 12, 2019 5052 5074 5040 5056 0 +41.88(+0.84%)
Feb 11, 2019 4988 5023 4986 5014 0 +52.83(+1.06%)
Feb 08, 2019 4981 5006 4946 4962 0 -23.92(-0.48%)
Feb 07, 2019 5076 5084 4986 4986 0 -93.49(-1.84%)
Feb 06, 2019 5061 5084 5058 5079 0 -4.29(-0.08%)
Feb 05, 2019 5010 5083 4998 5083 0 +83.15(+1.66%)
Feb 04, 2019 5014 5019 4971 5000 0 -19.07(-0.38%)
Feb 01, 2019 5005 5023 4980 5019 0 +26.54(+0.53%)
Jan 31, 2019 4993 5016 4956 4993 0 +17.96(+0.36%)
Jan 30, 2019 4944 4975 4943 4975 0 +46.58(+0.95%)
Jan 29, 2019 4889 4949 4880 4928 0 +39.60(+0.81%)
Jan 28, 2019 4904 4912 4879 4889 0 -37.24(-0.76%)
Jan 25, 2019 4896 4932 4891 4926 0 +53.86(+1.11%)
Jan 24, 2019 4840 4884 4832 4872 0 +31.58(+0.65%)
Jan 23, 2019 4832 4875 4820 4840 0 -7.15(-0.15%)
Jan 22, 2019 4841 4863 4825 4848 0 -20.25(-0.42%)
Jan 21, 2019 4866 4873 4860 4868 0 -8.15(-0.17%)
Jan 18, 2019 4826 4882 4824 4876 0 +81.56(+1.70%)
Jan 17, 2019 4783 4802 4773 4794 0 -16.37(-0.34%)
Jan 16, 2019 4812 4816 4785 4811 0 +24.57(+0.51%)
Jan 15, 2019 4800 4817 4755 4786 0 +23.42(+0.49%)
Jan 14, 2019 4740 4773 4731 4763 0 -18.59(-0.39%)
Jan 11, 2019 4815 4821 4761 4781 0 -24.32(-0.51%)
Jan 10, 2019 4789 4806 4760 4806 0 -7.92(-0.16%)
Jan 09, 2019 4811 4843 4803 4814 0 +40.31(+0.84%)
Jan 08, 2019 4722 4810 4719 4773 0 +54.10(+1.15%)
Jan 07, 2019 4757 4760 4690 4719 0 -17.95(-0.38%)
Jan 04, 2019 4650 4751 4637 4737 0 +125.63(+2.72%)
Jan 03, 2019 4642 4671 4608 4611 0 -77.90(-1.66%)
Jan 02, 2019 4642 4700 4606 4689 0 -41.30(-0.87%)
Dec 31, 2018 4731 4731 4731 4731 0 +51.95(+1.11%)
Dec 28, 2018 4641 4700 4624 4679 0 +80.13(+1.74%)
Dec 27, 2018 4689 4692 4556 4599 0 -27.78(-0.60%)
Dec 24, 2018 4626 4626 4626 4626 0 -67.99(-1.45%)
Dec 21, 2018 4673 4696 4628 4694 0 +1.92(+0.04%)
Dec 20, 2018 4710 4720 4686 4692 0 -84.99(-1.78%)
Dec 19, 2018 4767 4794 4762 4777 0 +23.37(+0.49%)
Dec 18, 2018 4773 4805 4754 4754 0 -45.79(-0.95%)
Dec 17, 2018 4840 4848 4789 4800 0 -53.83(-1.11%)
Dec 14, 2018 4853 4873 4823 4854 0 -43.22(-0.88%)
Dec 13, 2018 4927 4935 4890 4897 0 -12.53(-0.26%)
Dec 12, 2018 4834 4924 4829 4909 0 +103.25(+2.15%)
Dec 11, 2018 4782 4854 4770 4806 0 +63.82(+1.35%)
Dec 10, 2018 4798 4810 4732 4742 0 -70.75(-1.47%)
Dec 07, 2018 4814 4877 4812 4813 0 +32.67(+0.68%)
Dec 06, 2018 4898 4898 4761 4780 0 -163.91(-3.32%)
Dec 05, 2018 4963 4977 4941 4944 0 -68.29(-1.36%)
Dec 04, 2018 5037 5043 5012 5013 0 -41.32(-0.82%)
Dec 03, 2018 5113 5115 5043 5054 0 +50.06(+1.00%)
Nov 30, 2018 5016 5017 4975 5004 0 -2.33(-0.05%)
Nov 29, 2018 5027 5037 4996 5006 0 +23.01(+0.46%)
Nov 28, 2018 4998 5007 4978 4983 0 +0.09(+0.00%)
Nov 27, 2018 4993 5014 4959 4983 0 -11.83(-0.24%)
Nov 26, 2018 4983 5024 4974 4995 0 +48.03(+0.97%)
Nov 23, 2018 4940 4968 4914 4947 0 +8.81(+0.18%)
Nov 22, 2018 4959 4961 4924 4938 0 -37.36(-0.75%)
Nov 21, 2018 4950 4979 4930 4976 0 +50.61(+1.03%)
Nov 20, 2018 4963 4968 4894 4925 0 -60.56(-1.21%)
Nov 19, 2018 5041 5063 4981 4985 0 -39.75(-0.79%)
Nov 16, 2018 5069 5081 4986 5025 0 -8.42(-0.17%)
Nov 15, 2018 5097 5107 4993 5034 0 -35.23(-0.70%)
Nov 14, 2018 5062 5131 5026 5069 0 -33.00(-0.65%)
Nov 13, 2018 5078 5107 5056 5102 0 +42.76(+0.85%)
Nov 12, 2018 5130 5140 5058 5059 0 -47.66(-0.93%)
Nov 09, 2018 5103 5113 5072 5107 0 -24.70(-0.48%)
Nov 08, 2018 5147 5168 5121 5131 0 -6.49(-0.13%)
Nov 07, 2018 5100 5151 5099 5138 0 +62.75(+1.24%)
Nov 06, 2018 5111 5111 5066 5075 0 -26.20(-0.51%)
Nov 05, 2018 5102 5124 5092 5101 0 -0.74(-0.01%)
Nov 02, 2018 5147 5162 5101 5102 0 +16.35(+0.32%)
Nov 01, 2018 5077 5120 5064 5086 0 -7.66(-0.15%)
Oct 31, 2018 5050 5107 5050 5093 0 +114.91(+2.31%)
Oct 30, 2018 4997 5010 4935 4979 0 -10.82(-0.22%)
Oct 29, 2018 4959 5030 4959 4989 0 +21.98(+0.44%)
Oct 26, 2018 4978 4978 4967 4967 0 -64.93(-1.29%)
Oct 25, 2018 4934 5034 4926 5032 0 +79.21(+1.60%)
Oct 24, 2018 4996 5043 4951 4953 0 -14.60(-0.29%)
Oct 23, 2018 4992 5009 4956 4968 0 -85.62(-1.69%)
Oct 22, 2018 5130 5136 5053 5053 0 -31.35(-0.62%)
Oct 19, 2018 5120 5134 5057 5085 0 -32.13(-0.63%)
Oct 18, 2018 5150 5176 5117 5117 0 -28.16(-0.55%)
Oct 17, 2018 5187 5205 5117 5145 0 -28.10(-0.54%)
Oct 16, 2018 5094 5177 5082 5173 0 +77.98(+1.53%)
Oct 15, 2018 5095 5106 5058 5095 0 -0.91(-0.02%)
Oct 12, 2018 5160 5164 5096 5096 0 -10.39(-0.20%)
Oct 11, 2018 5128 5175 5102 5106 0 -99.85(-1.92%)
Oct 10, 2018 5319 5320 5201 5206 0 -112.33(-2.11%)
Oct 09, 2018 5304 5328 5261 5319 0 +18.30(+0.35%)
Oct 08, 2018 5339 5349 5292 5300 0 -59.11(-1.10%)
Oct 05, 2018 5408 5412 5355 5359 0 -51.49(-0.95%)
Oct 04, 2018 5472 5478 5405 5411 0 -80.55(-1.47%)
Oct 03, 2018 5485 5509 5469 5491 0 +23.51(+0.43%)
Oct 02, 2018 5474 5480 5441 5468 0 -38.93(-0.71%)
Oct 01, 2018 5495 5520 5491 5507 0 +13.33(+0.24%)
Sep 28, 2018 5515 5527 5458 5493 0 -46.92(-0.85%)
Sep 27, 2018 5500 5547 5486 5540 0 +27.68(+0.50%)
Sep 26, 2018 5483 5513 5472 5513 0 +33.63(+0.61%)
Sep 25, 2018 5469 5497 5469 5479 0 +2.93(+0.05%)
Sep 24, 2018 5481 5488 5463 5476 0 -18.00(-0.33%)
Sep 21, 2018 5464 5499 5464 5494 0 +42.58(+0.78%)
Sep 20, 2018 5398 5461 5398 5452 0 +57.85(+1.07%)
Sep 19, 2018 5363 5406 5361 5394 0 +29.95(+0.56%)
Sep 18, 2018 5348 5390 5340 5364 0 +14.92(+0.28%)
Sep 17, 2018 5345 5358 5330 5349 0 -3.70(-0.07%)
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.