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

ASX All Ordinaries (IX: AOI )

8,088.24 EUR +71.59 (+0.89%)
Daily Price Updated: 12:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 7692 7703 7653 7657 0 -20.72(-0.27%)
Jan 30, 2024 7661 7686 7645 7677 0 +36.66(+0.48%)
Jan 29, 2024 7643 7649 7621 7641 0 +6.67(+0.09%)
Jan 26, 2024 7555 7646 7554 7634 0 +169.94(+2.28%)
Jan 25, 2024 7448 7466 7411 7464 0 +8.56(+0.11%)
Jan 24, 2024 7411 7467 7404 7456 0 +67.60(+0.91%)
Jan 23, 2024 7449 7449 7373 7388 0 -25.21(-0.34%)
Jan 22, 2024 7437 7453 7391 7413 0 +41.61(+0.56%)
Jan 19, 2024 7447 7447 7351 7372 0 -29.71(-0.40%)
Jan 18, 2024 7347 7410 7326 7401 0 +82.66(+1.13%)
Jan 17, 2024 7313 7323 7281 7319 0 -79.31(-1.07%)
Jan 16, 2024 7364 7399 7344 7398 0 -13.68(-0.18%)
Jan 15, 2024 7445 7454 7401 7412 0 -53.46(-0.72%)
Jan 12, 2024 7413 7479 7408 7465 0 +77.52(+1.05%)
Jan 11, 2024 7466 7479 7383 7388 0 -38.46(-0.52%)
Jan 10, 2024 7428 7454 7410 7426 0 -0.54(-0.01%)
Jan 09, 2024 7457 7460 7401 7427 0 -23.62(-0.32%)
Jan 08, 2024 7406 7451 7376 7450 0 +29.55(+0.40%)
Jan 05, 2024 7398 7441 7350 7421 0 -29.94(-0.40%)
Jan 04, 2024 7420 7455 7410 7451 0 +38.77(+0.52%)
Jan 03, 2024 7523 7533 7380 7412 0 -119.00(-1.58%)
Jan 02, 2024 7577 7610 7482 7531 0 -12.32(-0.16%)
Dec 29, 2023 7543 7543 7543 7543 0 +8.02(+0.11%)
Dec 28, 2023 7592 7594 7532 7535 0 -36.66(-0.48%)
Dec 27, 2023 7581 7603 7561 7572 0 +3.00(+0.04%)
Dec 22, 2023 7569 7569 7569 7569 0 -2.58(-0.03%)
Dec 21, 2023 7557 7575 7538 7571 0 -12.03(-0.16%)
Dec 20, 2023 7595 7605 7552 7583 0 +8.76(+0.12%)
Dec 19, 2023 7561 7580 7553 7575 0 +5.81(+0.08%)
Dec 18, 2023 7563 7581 7548 7569 0 -28.05(-0.37%)
Dec 15, 2023 7608 7642 7588 7597 0 +21.06(+0.28%)
Dec 14, 2023 7627 7654 7547 7576 0 +44.63(+0.59%)
Dec 13, 2023 7542 7579 7529 7531 0 -12.33(-0.16%)
Dec 12, 2023 7557 7582 7543 7544 0 -7.98(-0.11%)
Dec 11, 2023 7534 7560 7528 7552 0 +24.98(+0.33%)
Dec 08, 2023 7441 7546 7438 7527 0 +98.03(+1.32%)
Dec 07, 2023 7425 7437 7416 7429 0 -7.47(-0.10%)
Dec 06, 2023 7400 7455 7385 7436 0 +49.00(+0.66%)
Dec 05, 2023 7320 7393 7320 7387 0 +54.40(+0.74%)
Dec 04, 2023 7332 7354 7314 7333 0 -13.56(-0.18%)
Dec 01, 2023 7337 7360 7313 7346 0 +35.38(+0.48%)
Nov 30, 2023 7277 7321 7255 7311 0 +43.13(+0.59%)
Nov 29, 2023 7241 7296 7241 7268 0 +17.51(+0.24%)
Nov 28, 2023 7231 7253 7214 7250 0 -15.36(-0.21%)
Nov 27, 2023 7293 7308 7265 7265 0 -27.31(-0.37%)
Nov 24, 2023 7275 7299 7269 7293 0 +14.87(+0.20%)
Nov 23, 2023 7274 7285 7264 7278 0 +17.20(+0.24%)
Nov 22, 2023 7252 7275 7244 7261 0 +31.28(+0.43%)
Nov 21, 2023 7231 7248 7214 7229 0 -17.48(-0.24%)
Nov 20, 2023 7242 7267 7236 7247 0 +13.02(+0.18%)
Nov 17, 2023 7197 7247 7197 7234 0 +65.51(+0.91%)
Nov 16, 2023 7204 7210 7168 7168 0 -41.21(-0.57%)
Nov 15, 2023 7215 7245 7199 7210 0 +23.93(+0.33%)
Nov 14, 2023 7099 7208 7083 7186 0 +98.62(+1.39%)
Nov 13, 2023 7070 7104 7056 7087 0 +42.02(+0.60%)
Nov 10, 2023 7079 7083 7006 7045 0 -68.62(-0.96%)
Nov 09, 2023 7044 7123 7026 7114 0 +79.50(+1.13%)
Nov 08, 2023 6951 7068 6951 7034 0 +47.93(+0.69%)
Nov 07, 2023 6971 7012 6964 6986 0 -27.50(-0.39%)
Nov 06, 2023 7066 7070 7007 7014 0 -33.77(-0.48%)
Nov 03, 2023 7085 7087 7047 7048 0 -13.19(-0.19%)
Nov 02, 2023 6991 7097 6982 7061 0 +128.06(+1.85%)
Nov 01, 2023 6914 6955 6874 6933 0 +46.98(+0.68%)
Oct 31, 2023 6841 6903 6832 6886 0 +60.58(+0.89%)
Oct 30, 2023 6827 6855 6810 6825 0 +29.69(+0.44%)
Oct 27, 2023 6899 6899 6785 6795 0 -93.58(-1.36%)
Oct 26, 2023 6836 6915 6826 6889 0 -26.11(-0.38%)
Oct 25, 2023 6860 6927 6847 6915 0 +21.42(+0.31%)
Oct 24, 2023 6865 6909 6834 6894 0 +43.18(+0.63%)
Oct 23, 2023 6820 6856 6774 6850 0 +34.25(+0.50%)
Oct 20, 2023 6850 6881 6816 6816 0 -105.15(-1.52%)
Oct 19, 2023 6918 6938 6876 6921 0 -44.62(-0.64%)
Oct 18, 2023 7021 7045 6954 6966 0 -63.71(-0.91%)
Oct 17, 2023 7016 7051 6969 7030 0 +7.51(+0.11%)
Oct 16, 2023 7030 7048 6963 7022 0 +18.66(+0.27%)
Oct 13, 2023 7097 7109 6997 7004 0 -101.00(-1.42%)
Oct 12, 2023 7176 7182 7098 7105 0 -26.68(-0.37%)
Oct 11, 2023 7090 7166 7080 7131 0 -31.22(-0.44%)
Oct 10, 2023 7087 7170 7085 7162 0 +141.03(+2.01%)
Oct 09, 2023 7041 7058 6980 7021 0 -38.75(-0.55%)
Oct 06, 2023 7022 7064 6981 7060 0 +61.90(+0.88%)
Oct 05, 2023 7010 7026 6971 6998 0 +1.52(+0.02%)
Oct 04, 2023 6960 7051 6948 6997 0 -0.32(-0.00%)
Oct 03, 2023 7032 7075 6990 6997 0 -71.11(-1.01%)
Oct 02, 2023 7164 7197 7036 7068 0 -66.90(-0.94%)
Sep 29, 2023 7152 7205 7135 7135 0 +18.82(+0.26%)
Sep 28, 2023 7068 7117 7043 7116 0 +44.45(+0.63%)
Sep 27, 2023 7070 7106 7053 7072 0 -2.23(-0.03%)
Sep 26, 2023 7084 7095 7034 7074 0 -49.86(-0.70%)
Sep 25, 2023 7157 7200 7088 7124 0 -60.94(-0.85%)
Sep 22, 2023 7157 7204 7134 7185 0 -29.08(-0.40%)
Sep 21, 2023 7252 7270 7199 7214 0 -116.89(-1.59%)
Sep 20, 2023 7279 7351 7273 7331 0 +48.67(+0.67%)
Sep 19, 2023 7250 7306 7247 7282 0 +5.98(+0.08%)
Sep 18, 2023 7354 7354 7255 7276 0 -102.68(-1.39%)
Sep 15, 2023 7381 7435 7366 7379 0 +70.15(+0.96%)
Sep 14, 2023 7216 7324 7184 7309 0 +86.10(+1.19%)
Sep 13, 2023 7225 7249 7185 7223 0 -30.31(-0.42%)
Sep 12, 2023 7291 7298 7242 7253 0 -25.39(-0.35%)
Sep 11, 2023 7275 7316 7254 7278 0 +37.50(+0.52%)
Sep 08, 2023 7220 7247 7137 7241 0 +44.67(+0.62%)
Sep 07, 2023 7166 7241 7166 7196 0 +2.01(+0.03%)
Sep 06, 2023 7209 7221 7169 7194 0 -60.63(-0.84%)
Sep 05, 2023 7241 7288 7184 7255 0 -24.79(-0.34%)
Sep 04, 2023 7332 7359 7267 7280 0 -17.26(-0.24%)
Sep 01, 2023 7311 7359 7294 7297 0 -19.93(-0.27%)
Aug 31, 2023 7373 7387 7317 7317 0 -47.70(-0.65%)
Aug 30, 2023 7396 7405 7321 7364 0 -9.03(-0.12%)
Aug 29, 2023 7346 7378 7322 7373 0 +48.72(+0.67%)
Aug 28, 2023 7294 7340 7262 7325 0 +95.11(+1.32%)
Aug 25, 2023 7200 7288 7197 7230 0 +15.14(+0.21%)
Aug 24, 2023 7310 7344 7210 7214 0 -32.16(-0.44%)
Aug 23, 2023 7266 7295 7224 7247 0 +5.74(+0.08%)
Aug 22, 2023 7227 7294 7223 7241 0 +75.81(+1.06%)
Aug 21, 2023 7165 7165 7165 7165 0 +0.96(+0.01%)
Aug 18, 2023 7163 7173 7093 7164 0 -27.63(-0.38%)
Aug 17, 2023 7229 7262 7184 7192 0 -68.51(-0.94%)
Aug 16, 2023 7247 7301 7241 7260 0 -7.45(-0.10%)
Aug 15, 2023 7355 7358 7237 7268 0 -81.14(-1.10%)
Aug 14, 2023 7327 7372 7310 7349 0 +8.65(+0.12%)
Aug 11, 2023 7391 7407 7318 7340 0 -93.43(-1.26%)
Aug 10, 2023 7374 7465 7369 7434 0 +111.58(+1.52%)
Aug 09, 2023 7351 7381 7317 7322 0 +52.57(+0.72%)
Aug 08, 2023 7271 7326 7219 7269 0 -50.29(-0.69%)
Aug 07, 2023 7290 7330 7269 7320 0 +4.69(+0.06%)
Aug 04, 2023 7287 7323 7244 7315 0 +54.54(+0.75%)
Aug 03, 2023 7256 7272 7214 7261 0 -52.31(-0.72%)
Aug 02, 2023 7313 7377 7287 7313 0 -93.24(-1.26%)
Aug 01, 2023 7478 7500 7403 7406 0 -91.70(-1.22%)
Jul 31, 2023 7473 7526 7465 7498 0 +21.31(+0.29%)
Jul 28, 2023 7449 7499 7416 7476 0 +11.23(+0.15%)
Jul 27, 2023 7359 7477 7340 7465 0 +150.17(+2.05%)
Jul 26, 2023 7364 7364 7251 7315 0 -100.38(-1.35%)
Jul 25, 2023 7450 7450 7402 7415 0 -11.86(-0.16%)
Jul 24, 2023 7406 7436 7391 7427 0 -5.46(-0.07%)
Jul 21, 2023 7390 7433 7380 7433 0 +47.86(+0.65%)
Jul 20, 2023 7302 7391 7301 7385 0 +57.97(+0.79%)
Jul 19, 2023 7370 7383 7318 7327 0 +7.76(+0.11%)
Jul 18, 2023 7280 7327 7276 7319 0 +27.52(+0.38%)
Jul 17, 2023 7314 7332 7269 7292 0 -82.88(-1.12%)
Jul 14, 2023 7354 7403 7354 7375 0 +4.74(+0.06%)
Jul 13, 2023 7347 7409 7336 7370 0 +36.79(+0.50%)
Jul 12, 2023 7241 7348 7231 7333 0 +113.00(+1.57%)
Jul 11, 2023 7176 7245 7172 7220 0 +76.32(+1.07%)
Jul 10, 2023 7082 7174 7082 7144 0 +31.81(+0.45%)
Jul 07, 2023 7099 7151 7053 7112 0 +29.59(+0.42%)
Jul 06, 2023 7240 7240 7065 7082 0 -228.52(-3.13%)
Jul 05, 2023 7328 7352 7295 7311 0 -59.12(-0.80%)
Jul 04, 2023 7391 7401 7369 7370 0 -16.77(-0.23%)
Jul 03, 2023 7415 7427 7387 7387 0 -13.36(-0.18%)
Jun 30, 2023 7340 7419 7337 7400 0 +87.33(+1.19%)
Jun 29, 2023 7296 7349 7289 7313 0 +26.41(+0.36%)
Jun 28, 2023 7251 7293 7251 7286 0 +70.74(+0.98%)
Jun 27, 2023 7213 7236 7162 7216 0 +31.23(+0.43%)
Jun 26, 2023 7176 7203 7106 7184 0 +20.93(+0.29%)
Jun 23, 2023 7165 7194 7129 7163 0 -39.86(-0.55%)
Jun 22, 2023 7194 7207 7145 7203 0 -57.69(-0.79%)
Jun 21, 2023 7274 7298 7247 7261 0 -33.20(-0.46%)
Jun 20, 2023 7303 7323 7281 7294 0 -19.88(-0.27%)
Jun 19, 2023 7353 7362 7303 7314 0 -74.60(-1.01%)
Jun 16, 2023 7312 7404 7298 7389 0 +97.74(+1.34%)
Jun 15, 2023 7305 7313 7246 7291 0 -150.00(-2.02%)
May 08, 2023 7428 7456 7416 7441 0 +7.98(+0.11%)
May 05, 2023 7388 7438 7355 7433 0 +92.16(+1.26%)
May 04, 2023 7381 7393 7316 7341 0 -63.06(-0.85%)
May 03, 2023 7411 7446 7396 7404 0 +20.63(+0.28%)
May 02, 2023 7467 7506 7374 7383 0 -108.30(-1.45%)
Apr 28, 2023 7492 7492 7492 7492 0 +7.66(+0.10%)
Apr 27, 2023 7450 7507 7447 7484 0 +17.18(+0.23%)
Apr 26, 2023 7496 7508 7428 7467 0 -64.95(-0.86%)
Apr 25, 2023 7528 7542 7504 7532 0 -42.25(-0.56%)
Apr 24, 2023 7546 7581 7546 7574 0 -3.14(-0.04%)
Apr 21, 2023 7552 7577 7518 7577 0 +38.29(+0.51%)
Apr 20, 2023 7542 7546 7507 7539 0 -10.73(-0.14%)
Apr 19, 2023 7531 7559 7531 7549 0 +15.81(+0.21%)
Apr 18, 2023 7509 7559 7509 7534 0 +35.45(+0.47%)
Apr 17, 2023 7535 7552 7498 7498 0 -21.43(-0.28%)
Apr 14, 2023 7501 7533 7491 7520 0 +38.78(+0.52%)
Apr 13, 2023 7451 7486 7451 7481 0 +83.89(+1.13%)
Apr 12, 2023 7397 7464 7380 7397 0 +6.66(+0.09%)
Apr 11, 2023 7382 7404 7370 7390 0 +65.53(+0.89%)
Apr 06, 2023 7325 7325 7325 7325 0 +8.45(+0.12%)
Apr 05, 2023 7350 7359 7300 7316 0 -28.66(-0.39%)
Apr 04, 2023 7376 7400 7344 7345 0 -1.00(-0.01%)
Apr 03, 2023 7342 7362 7333 7346 0 +23.57(+0.32%)
Mar 31, 2023 7271 7342 7265 7322 0 +59.02(+0.81%)
Mar 30, 2023 7223 7292 7223 7263 0 +76.38(+1.06%)
Mar 29, 2023 7141 7201 7125 7187 0 +98.65(+1.39%)
Mar 28, 2023 7146 7155 7066 7088 0 +10.07(+0.14%)
Mar 27, 2023 7104 7120 7039 7078 0 +63.17(+0.90%)
Mar 24, 2023 7108 7109 6954 7015 0 -124.15(-1.74%)
Mar 23, 2023 7118 7150 7074 7139 0 +8.13(+0.11%)
Mar 22, 2023 7105 7158 7080 7131 0 +18.21(+0.26%)
Mar 21, 2023 7089 7150 7084 7113 0 +99.77(+1.42%)
Mar 20, 2023 6906 7050 6796 7013 0 +87.74(+1.27%)
Mar 17, 2023 7086 7105 6896 6925 0 -100.32(-1.43%)
Mar 16, 2023 6988 7063 6877 7026 0 +140.01(+2.03%)
Mar 15, 2023 7123 7123 6862 6886 0 -255.86(-3.58%)
Mar 14, 2023 7029 7163 6990 7142 0 +130.07(+1.86%)
Mar 13, 2023 7211 7211 6980 7012 0 -209.17(-2.90%)
Mar 10, 2023 7193 7256 7167 7221 0 -95.21(-1.30%)
Mar 09, 2023 7317 7333 7274 7316 0 -8.88(-0.12%)
Mar 08, 2023 7306 7347 7306 7325 0 -14.51(-0.20%)
Mar 07, 2023 7356 7398 7336 7339 0 -33.94(-0.46%)
Mar 06, 2023 7386 7401 7350 7373 0 +25.09(+0.34%)
Mar 03, 2023 7313 7358 7308 7348 0 +63.90(+0.88%)
Mar 02, 2023 7176 7286 7170 7284 0 +49.97(+0.69%)
Mar 01, 2023 7279 7327 7219 7234 0 -33.68(-0.46%)
Feb 28, 2023 7254 7318 7249 7268 0 -27.62(-0.38%)
Feb 27, 2023 7243 7324 7243 7296 0 +108.28(+1.51%)
Feb 24, 2023 7360 7366 7187 7187 0 -130.16(-1.78%)
Feb 23, 2023 7309 7358 7301 7317 0 +18.17(+0.25%)
Feb 22, 2023 7282 7308 7232 7299 0 -9.39(-0.13%)
Feb 21, 2023 7320 7343 7241 7309 0 -39.07(-0.53%)
Feb 17, 2023 7311 7368 7268 7348 0 -18.44(-0.25%)
Feb 16, 2023 7346 7387 7326 7366 0 +65.30(+0.89%)
Feb 15, 2023 7207 7319 7201 7301 0 +87.05(+1.21%)
Feb 14, 2023 7225 7271 7205 7214 0 +5.22(+0.07%)
Feb 13, 2023 7147 7214 7139 7209 0 +78.86(+1.11%)
Feb 10, 2023 7165 7183 7075 7130 0 -58.63(-0.82%)
Feb 09, 2023 7180 7226 7180 7188 0 +68.53(+0.96%)
Feb 08, 2023 7182 7191 7120 7120 0 -12.52(-0.18%)
Feb 07, 2023 7146 7155 7108 7132 0 -4.75(-0.07%)
Feb 06, 2023 7182 7187 7105 7137 0 -96.84(-1.34%)
Feb 03, 2023 7136 7234 7113 7234 0 +67.67(+0.94%)
Feb 02, 2023 7110 7185 7079 7166 0 +89.16(+1.26%)
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.