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 (%)
Nov 30, 2021 6679 6781 6656 6721 0 -55.09(-0.81%)
Nov 29, 2021 6831 6842 6760 6776 0 +36.52(+0.54%)
Nov 26, 2021 6815 6861 6725 6740 0 -336.14(-4.75%)
Nov 25, 2021 7068 7079 7048 7076 0 +33.64(+0.48%)
Nov 24, 2021 7052 7089 6984 7042 0 -2.39(-0.03%)
Nov 23, 2021 7064 7112 7003 7045 0 -60.38(-0.85%)
Nov 22, 2021 7130 7138 7105 7105 0 -7.29(-0.10%)
Nov 19, 2021 7173 7183 7068 7112 0 -29.69(-0.42%)
Nov 18, 2021 7155 7182 7137 7142 0 -14.87(-0.21%)
Nov 17, 2021 7149 7168 7147 7157 0 +10.48(+0.15%)
Nov 16, 2021 7146 7146 7146 7146 0 +17.74(+0.25%)
Nov 15, 2021 7091 7136 7089 7129 0 +37.23(+0.53%)
Nov 12, 2021 7063 7097 7057 7091 0 +31.85(+0.45%)
Nov 11, 2021 7039 7073 7032 7060 0 +13.38(+0.19%)
Nov 10, 2021 7046 7046 7046 7046 0 +2.90(+0.04%)
Nov 09, 2021 7024 7080 7017 7043 0 -4.21(-0.06%)
Nov 08, 2021 7042 7067 7038 7047 0 +6.69(+0.10%)
Nov 05, 2021 6984 7063 6984 7041 0 +53.00(+0.76%)
Nov 04, 2021 6978 6993 6962 6988 0 +37.14(+0.53%)
Nov 03, 2021 6919 6955 6918 6951 0 +23.62(+0.34%)
Nov 02, 2021 6883 6933 6880 6927 0 +33.74(+0.49%)
Nov 01, 2021 6870 6903 6876 6893 0 +62.95(+0.92%)
Oct 29, 2021 6779 6830 6749 6830 0 +26.12(+0.38%)
Oct 28, 2021 6751 6804 6751 6804 0 +50.70(+0.75%)
Oct 27, 2021 6756 6771 6732 6754 0 -12.99(-0.19%)
Oct 26, 2021 6723 6776 6711 6767 0 +53.64(+0.80%)
Oct 25, 2021 6753 6753 6707 6713 0 -20.82(-0.31%)
Oct 22, 2021 6721 6765 6716 6734 0 +47.52(+0.71%)
Oct 21, 2021 6673 6699 6659 6686 0 -19.44(-0.29%)
Oct 20, 2021 6637 6716 6637 6706 0 +35.76(+0.54%)
Oct 19, 2021 6691 6692 6651 6670 0 -3.25(-0.05%)
Oct 18, 2021 6697 6698 6642 6673 0 -54.42(-0.81%)
Oct 15, 2021 6714 6747 6704 6728 0 +42.31(+0.63%)
Oct 14, 2021 6651 6693 6619 6685 0 +87.83(+1.33%)
Oct 13, 2021 6540 6606 6510 6597 0 +49.27(+0.75%)
Oct 12, 2021 6495 6548 6492 6548 0 -22.43(-0.34%)
Oct 11, 2021 6546 6574 6523 6571 0 +10.55(+0.16%)
Oct 08, 2021 6610 6617 6560 6560 0 -40.20(-0.61%)
Oct 07, 2021 6563 6617 6546 6600 0 +107.07(+1.65%)
Oct 06, 2021 6510 6510 6424 6493 0 -83.16(-1.26%)
Oct 05, 2021 6482 6577 6482 6576 0 +98.62(+1.52%)
Oct 04, 2021 6485 6541 6453 6478 0 +56.56(+0.88%)
Oct 01, 2021 6421 6421 6421 6421 0 -98.91(-1.52%)
Sep 30, 2021 6616 6622 6509 6520 0 -40.79(-0.62%)
Sep 29, 2021 6549 6591 6538 6561 0 +54.30(+0.83%)
Sep 28, 2021 6635 6644 6491 6506 0 -144.41(-2.17%)
Sep 27, 2021 6684 6689 6647 6651 0 +12.45(+0.19%)
Sep 24, 2021 6676 6679 6625 6638 0 -63.52(-0.95%)
Sep 23, 2021 6691 6719 6667 6702 0 +64.98(+0.98%)
Sep 22, 2021 6612 6642 6596 6637 0 +84.27(+1.29%)
Sep 21, 2021 6514 6570 6514 6553 0 +96.92(+1.50%)
Sep 20, 2021 6450 6471 6390 6456 0 -114.38(-1.74%)
Sep 17, 2021 6679 6697 6552 6570 0 -52.40(-0.79%)
Sep 16, 2021 6614 6663 6612 6623 0 +38.97(+0.59%)
Sep 15, 2021 6655 6659 6577 6584 0 -69.35(-1.04%)
Sep 14, 2021 6672 6677 6614 6653 0 -23.96(-0.36%)
Sep 13, 2021 6689 6722 6671 6677 0 +13.16(+0.20%)
Sep 10, 2021 6707 6723 6651 6664 0 +44.95(+0.68%)
Sep 09, 2021 6619 6619 6619 6619 0 -50.07(-0.75%)
Sep 08, 2021 6689 6712 6629 6669 0 -57.18(-0.85%)
Sep 07, 2021 6731 6749 6721 6726 0 -17.43(-0.26%)
Sep 06, 2021 6704 6753 6704 6744 0 +53.51(+0.80%)
Sep 03, 2021 6758 6758 6667 6690 0 -73.09(-1.08%)
Sep 02, 2021 6753 6778 6747 6763 0 +4.39(+0.06%)
Sep 01, 2021 6736 6785 6730 6759 0 +78.51(+1.18%)
Aug 31, 2021 6693 6708 6651 6680 0 -7.12(-0.11%)
Aug 30, 2021 6690 6698 6675 6687 0 +5.38(+0.08%)
Aug 27, 2021 6658 6682 6645 6682 0 +15.89(+0.24%)
Aug 26, 2021 6646 6674 6619 6666 0 -10.45(-0.16%)
Aug 25, 2021 6683 6684 6667 6676 0 +12.17(+0.18%)
Aug 24, 2021 6718 6718 6635 6664 0 -18.79(-0.28%)
Aug 23, 2021 6699 6699 6657 6683 0 +56.99(+0.86%)
Aug 20, 2021 6603 6633 6568 6626 0 -39.01(-0.59%)
Aug 19, 2021 6665 6665 6665 6665 0 -104.99(-1.55%)
Aug 18, 2021 6825 6828 6760 6770 0 -49.73(-0.73%)
Aug 17, 2021 6812 6827 6789 6820 0 -18.93(-0.28%)
Aug 16, 2021 6850 6864 6817 6839 0 -57.27(-0.83%)
Aug 13, 2021 6888 6914 6886 6896 0 +34.60(+0.50%)
Aug 12, 2021 6861 6861 6861 6861 0 +3.45(+0.05%)
Aug 11, 2021 6840 6867 6821 6858 0 +37.78(+0.55%)
Aug 10, 2021 6818 6833 6812 6820 0 +7.03(+0.10%)
Aug 09, 2021 6819 6833 6807 6813 0 -3.78(-0.06%)
Aug 06, 2021 6772 6833 6763 6817 0 +35.77(+0.53%)
Aug 05, 2021 6751 6789 6751 6781 0 +34.96(+0.52%)
Aug 04, 2021 6751 6767 6731 6746 0 +22.42(+0.33%)
Aug 03, 2021 6693 6750 6688 6724 0 +47.91(+0.72%)
Aug 02, 2021 6658 6691 6639 6676 0 +63.14(+0.95%)
Jul 30, 2021 6608 6648 6597 6613 0 -21.01(-0.32%)
Jul 29, 2021 6647 6671 6634 6634 0 +24.46(+0.37%)
Jul 28, 2021 6547 6609 6531 6609 0 +77.39(+1.18%)
Jul 27, 2021 6565 6578 6517 6532 0 -46.68(-0.71%)
Jul 26, 2021 6532 6588 6517 6579 0 +9.78(+0.15%)
Jul 23, 2021 6519 6575 6510 6569 0 +87.23(+1.35%)
Jul 22, 2021 6498 6525 6474 6482 0 +17.11(+0.26%)
Jul 21, 2021 6382 6472 6382 6464 0 +117.63(+1.85%)
Jul 20, 2021 6325 6386 6305 6347 0 +50.88(+0.81%)
Jul 19, 2021 6399 6404 6253 6296 0 -164.11(-2.54%)
Jul 16, 2021 6525 6527 6418 6460 0 -33.28(-0.51%)
Jul 15, 2021 6538 6555 6471 6493 0 -65.02(-0.99%)
Jul 14, 2021 6534 6565 6531 6558 0 -0.09(-0.00%)
Jul 13, 2021 6562 6569 6536 6558 0 -0.78(-0.01%)
Jul 12, 2021 6525 6568 6480 6559 0 +29.83(+0.46%)
Jul 09, 2021 6435 6533 6430 6529 0 +132.69(+2.07%)
Jul 08, 2021 6479 6483 6349 6397 0 -132.76(-2.03%)
Jul 07, 2021 6529 6529 6529 6529 0 -21.51(-0.33%)
Jul 06, 2021 6551 6551 6551 6551 0 -16.54(-0.25%)
Jul 05, 2021 6546 6583 6520 6568 0 +14.68(+0.22%)
Jul 02, 2021 6572 6583 6540 6553 0 -0.96(-0.01%)
Jul 01, 2021 6550 6588 6502 6554 0 +45.99(+0.71%)
Jun 30, 2021 6562 6576 6474 6508 0 -59.60(-0.91%)
Jun 29, 2021 6564 6600 6561 6567 0 +9.41(+0.14%)
Jun 28, 2021 6612 6634 6557 6558 0 -64.85(-0.98%)
Jun 25, 2021 6638 6642 6605 6623 0 -8.28(-0.12%)
Jun 24, 2021 6576 6640 6573 6631 0 +80.08(+1.22%)
Jun 23, 2021 6617 6619 6551 6551 0 -60.43(-0.91%)
Jun 22, 2021 6610 6622 6584 6612 0 +8.96(+0.14%)
Jun 21, 2021 6525 6608 6512 6603 0 +33.38(+0.51%)
Jun 18, 2021 6657 6687 6560 6569 0 -97.10(-1.46%)
Jun 17, 2021 6637 6674 6632 6666 0 +13.61(+0.20%)
Jun 16, 2021 6658 6659 6632 6653 0 +13.13(+0.20%)
Jun 15, 2021 6643 6656 6634 6640 0 +23.17(+0.35%)
Jun 14, 2021 6626 6650 6599 6616 0 +15.69(+0.24%)
Jun 11, 2021 6550 6608 6550 6601 0 +54.17(+0.83%)
Jun 10, 2021 6575 6575 6526 6546 0 -16.96(-0.26%)
Jun 09, 2021 6562 6571 6533 6563 0 +12.44(+0.19%)
Jun 08, 2021 6546 6574 6541 6551 0 +7.45(+0.11%)
Jun 07, 2021 6510 6560 6486 6544 0 +27.90(+0.43%)
Jun 04, 2021 6514 6518 6497 6516 0 +7.74(+0.12%)
Jun 03, 2021 6519 6522 6474 6508 0 -13.60(-0.21%)
Jun 02, 2021 6490 6522 6482 6522 0 +32.12(+0.49%)
Jun 01, 2021 6470 6522 6465 6489 0 +42.23(+0.66%)
May 31, 2021 6483 6496 6442 6447 0 -36.94(-0.57%)
May 28, 2021 6453 6494 6449 6484 0 +48.40(+0.75%)
May 27, 2021 6380 6468 6380 6436 0 +44.11(+0.69%)
May 26, 2021 6404 6414 6375 6392 0 +1.33(+0.02%)
May 25, 2021 6417 6423 6390 6390 0 -18.22(-0.28%)
May 24, 2021 6396 6408 6383 6408 0 +22.08(+0.35%)
May 21, 2021 6361 6402 6352 6386 0 +42.83(+0.68%)
May 20, 2021 6296 6344 6268 6344 0 +81.03(+1.29%)
May 19, 2021 6292 6310 6192 6263 0 -91.12(-1.43%)
May 18, 2021 6406 6413 6344 6354 0 -13.68(-0.21%)
May 17, 2021 6397 6410 6349 6367 0 -17.79(-0.28%)
May 14, 2021 6336 6386 6301 6385 0 +96.81(+1.54%)
May 13, 2021 6220 6304 6150 6288 0 +8.98(+0.14%)
May 12, 2021 6260 6299 6234 6279 0 +11.96(+0.19%)
May 11, 2021 6314 6324 6226 6267 0 -118.60(-1.86%)
May 10, 2021 6395 6396 6367 6386 0 +0.48(+0.01%)
May 07, 2021 6389 6390 6342 6386 0 +28.42(+0.45%)
May 06, 2021 6349 6378 6322 6357 0 +17.62(+0.28%)
May 05, 2021 6285 6339 6275 6339 0 +87.72(+1.40%)
May 04, 2021 6319 6356 6239 6252 0 -56.15(-0.89%)
May 03, 2021 6286 6315 6253 6308 0 +38.42(+0.61%)
Apr 30, 2021 6316 6320 6269 6269 0 -33.09(-0.53%)
Apr 29, 2021 6341 6352 6287 6303 0 -4.41(-0.07%)
Apr 28, 2021 6293 6320 6284 6307 0 +33.22(+0.53%)
Apr 27, 2021 6273 6283 6255 6274 0 -1.76(-0.03%)
Apr 26, 2021 6256 6289 6241 6276 0 +17.58(+0.28%)
Apr 23, 2021 6260 6281 6227 6258 0 -9.34(-0.15%)
Apr 22, 2021 6230 6274 6226 6267 0 +56.73(+0.91%)
Apr 21, 2021 6181 6227 6179 6211 0 +45.44(+0.74%)
Apr 20, 2021 6281 6285 6154 6165 0 -131.58(-2.09%)
Apr 19, 2021 6295 6319 6293 6297 0 +9.62(+0.15%)
Apr 16, 2021 6230 6300 6229 6287 0 +52.93(+0.85%)
Apr 15, 2021 6219 6244 6210 6234 0 +25.56(+0.41%)
Apr 14, 2021 6214 6218 6195 6209 0 +24.48(+0.40%)
Apr 13, 2021 6172 6193 6156 6184 0 +22.42(+0.36%)
Apr 12, 2021 6167 6183 6152 6162 0 -7.73(-0.13%)
Apr 09, 2021 6172 6188 6161 6169 0 +3.69(+0.06%)
Apr 08, 2021 6153 6171 6146 6166 0 +35.06(+0.57%)
Apr 07, 2021 6138 6154 6119 6131 0 -0.68(-0.01%)
Apr 06, 2021 6155 6159 6126 6131 0 +28.38(+0.47%)
Apr 01, 2021 6103 6103 6103 6103 0 +35.73(+0.59%)
Mar 31, 2021 6085 6098 6060 6067 0 -20.81(-0.34%)
Mar 30, 2021 6045 6095 6041 6088 0 +72.53(+1.21%)
Mar 29, 2021 5995 6030 5985 6016 0 +26.70(+0.45%)
Mar 26, 2021 5979 6003 5962 5989 0 +36.40(+0.61%)
Mar 25, 2021 5911 5952 5886 5952 0 +5.12(+0.09%)
Mar 24, 2021 5902 5949 5891 5947 0 +1.99(+0.03%)
Mar 23, 2021 5942 5969 5922 5945 0 -23.18(-0.39%)
Mar 22, 2021 5961 5987 5944 5968 0 -29.48(-0.49%)
Mar 19, 2021 6021 6048 5984 5998 0 -64.83(-1.07%)
Mar 18, 2021 6076 6083 6045 6063 0 +7.97(+0.13%)
Mar 17, 2021 6048 6062 6037 6055 0 -0.61(-0.01%)
Mar 16, 2021 6050 6061 6035 6055 0 +19.46(+0.32%)
Mar 15, 2021 6055 6062 6019 6036 0 -10.58(-0.17%)
Mar 12, 2021 6031 6047 6017 6047 0 +12.79(+0.21%)
Mar 11, 2021 6004 6034 5995 6034 0 +43.21(+0.72%)
Mar 10, 2021 5915 5994 5912 5991 0 +65.58(+1.11%)
Mar 09, 2021 5903 5938 5895 5925 0 +21.98(+0.37%)
Mar 08, 2021 5823 5903 5823 5903 0 +120.34(+2.08%)
Mar 05, 2021 5794 5838 5756 5783 0 -48.00(-0.82%)
Mar 04, 2021 5801 5845 5798 5831 0 +0.59(+0.01%)
Mar 03, 2021 5841 5871 5789 5830 0 +20.33(+0.35%)
Mar 02, 2021 5775 5836 5774 5810 0 +16.94(+0.29%)
Mar 01, 2021 5771 5804 5766 5793 0 +89.57(+1.57%)
Feb 26, 2021 5716 5720 5693 5703 0 -80.67(-1.39%)
Feb 25, 2021 5825 5834 5784 5784 0 -14.09(-0.24%)
Feb 24, 2021 5769 5804 5758 5798 0 +18.14(+0.31%)
Feb 23, 2021 5781 5805 5722 5780 0 +12.40(+0.22%)
Feb 22, 2021 5737 5777 5703 5767 0 -6.11(-0.11%)
Feb 19, 2021 5737 5785 5734 5774 0 +45.22(+0.79%)
Feb 18, 2021 5758 5779 5721 5728 0 -37.51(-0.65%)
Feb 17, 2021 5762 5790 5753 5766 0 -20.69(-0.36%)
Feb 16, 2021 5796 5798 5769 5787 0 +0.28(+0.00%)
Feb 15, 2021 5732 5801 5722 5786 0 +82.58(+1.45%)
Feb 12, 2021 5652 5705 5628 5704 0 +33.85(+0.60%)
Feb 11, 2021 5685 5692 5657 5670 0 -0.98(-0.02%)
Feb 10, 2021 5719 5719 5647 5671 0 -20.74(-0.36%)
Feb 09, 2021 5704 5704 5674 5692 0 +5.51(+0.10%)
Feb 08, 2021 5689 5714 5674 5686 0 +26.77(+0.47%)
Feb 05, 2021 5639 5673 5628 5659 0 +50.72(+0.90%)
Feb 04, 2021 5568 5614 5567 5609 0 +45.49(+0.82%)
Feb 03, 2021 5611 5626 5554 5563 0 -0.06(-0.00%)
Feb 02, 2021 5511 5575 5509 5563 0 +101.43(+1.86%)
Feb 01, 2021 5441 5482 5430 5462 0 +62.47(+1.16%)
Jan 29, 2021 5422 5475 5399 5399 0 -111.31(-2.02%)
Jan 28, 2021 5408 5526 5379 5511 0 +50.90(+0.93%)
Jan 27, 2021 5518 5545 5401 5460 0 -63.90(-1.16%)
Jan 26, 2021 5473 5555 5471 5524 0 +51.16(+0.93%)
Jan 25, 2021 5580 5584 5453 5472 0 -87.21(-1.57%)
Jan 22, 2021 5569 5574 5511 5560 0 -31.22(-0.56%)
Jan 21, 2021 5660 5666 5590 5591 0 -37.65(-0.67%)
Jan 20, 2021 5615 5646 5602 5628 0 +29.83(+0.53%)
Jan 19, 2021 5648 5655 5592 5599 0 -18.66(-0.33%)
Jan 18, 2021 5585 5618 5585 5617 0 +5.58(+0.10%)
Jan 15, 2021 5649 5656 5564 5612 0 -69.45(-1.22%)
Jan 14, 2021 5662 5690 5657 5681 0 +18.47(+0.33%)
Jan 13, 2021 5649 5679 5644 5663 0 +11.70(+0.21%)
Jan 12, 2021 5672 5672 5651 5651 0 -11.46(-0.20%)
Jan 11, 2021 5685 5704 5629 5662 0 -44.45(-0.78%)
Jan 08, 2021 5712 5722 5676 5707 0 +37.03(+0.65%)
Jan 07, 2021 5651 5689 5629 5670 0 +39.25(+0.70%)
Jan 06, 2021 5601 5648 5553 5631 0 +66.00(+1.19%)
Jan 05, 2021 5562 5604 5530 5565 0 -24.36(-0.44%)
Jan 04, 2021 5614 5656 5568 5589 0 +37.55(+0.68%)
Dec 31, 2020 5551 5551 5551 5551 0 -48.00(-0.86%)
Dec 30, 2020 5604 5626 5594 5599 0 -12.38(-0.22%)
Dec 29, 2020 5610 5626 5604 5612 0 +23.41(+0.42%)
Dec 28, 2020 5562 5588 5562 5588 0 +66.37(+1.20%)
Dec 24, 2020 5522 5522 5522 5522 0 -5.58(-0.10%)
Dec 23, 2020 5472 5539 5472 5528 0 +60.73(+1.11%)
Dec 22, 2020 5411 5477 5411 5467 0 +73.52(+1.36%)
Dec 21, 2020 5393 5401 5351 5393 0 -134.50(-2.43%)
Dec 18, 2020 5534 5582 5519 5528 0 -21.62(-0.39%)
Dec 17, 2020 5579 5586 5548 5549 0 +1.78(+0.03%)
Dec 16, 2020 5551 5590 5516 5548 0 +17.37(+0.31%)
Dec 15, 2020 5522 5566 5517 5530 0 +2.47(+0.04%)
Dec 14, 2020 5547 5577 5528 5528 0 +20.29(+0.37%)
Dec 11, 2020 5528 5533 5467 5508 0 -42.10(-0.76%)
Dec 10, 2020 5559 5573 5511 5550 0 +2.83(+0.05%)
Dec 09, 2020 5590 5599 5546 5547 0 -13.85(-0.25%)
Dec 08, 2020 5554 5561 5554 5561 0 -12.71(-0.23%)
Dec 07, 2020 5594 5596 5535 5573 0 -35.77(-0.64%)
Dec 04, 2020 5574 5617 5574 5609 0 +34.79(+0.62%)
Dec 03, 2020 5582 5584 5546 5574 0 -8.65(-0.15%)
Dec 02, 2020 5563 5586 5550 5583 0 +1.37(+0.02%)
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.