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 (%)
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%)
Feb 01, 2023 7087 7110 7060 7077 0 +2.02(+0.03%)
Jan 31, 2023 7075 7075 7075 7075 0 -6.92(-0.10%)
Jan 30, 2023 7054 7104 7031 7082 0 -15.20(-0.21%)
Jan 27, 2023 7085 7117 7063 7097 0 +1.22(+0.02%)
Jan 26, 2023 7095 7118 7078 7096 0 +52.11(+0.74%)
Jan 25, 2023 7058 7071 7000 7044 0 -6.60(-0.09%)
Jan 24, 2023 7053 7065 7011 7050 0 +18.46(+0.26%)
Jan 23, 2023 7015 7045 6989 7032 0 +36.03(+0.52%)
Jan 20, 2023 6996 7016 6965 6996 0 +44.12(+0.63%)
Jan 19, 2023 7048 7056 6947 6952 0 -121.75(-1.72%)
Jan 18, 2023 7074 7074 7074 7074 0 -3.54(-0.05%)
Jan 17, 2023 7037 7105 7021 7077 0 +33.85(+0.48%)
Jan 16, 2023 7036 7053 7016 7043 0 +19.81(+0.28%)
Jan 13, 2023 6990 7036 6978 7024 0 +47.82(+0.69%)
Jan 12, 2023 6947 7016 6946 6976 0 +51.49(+0.74%)
Jan 11, 2023 6879 6947 6875 6924 0 +55.05(+0.80%)
Jan 10, 2023 6882 6885 6846 6869 0 -38.22(-0.55%)
Jan 09, 2023 6862 6928 6852 6907 0 +46.41(+0.68%)
Jan 06, 2023 6773 6861 6757 6861 0 +99.45(+1.47%)
Jan 05, 2023 6744 6792 6732 6762 0 -14.93(-0.22%)
Jan 04, 2023 6661 6781 6660 6776 0 +152.54(+2.30%)
Jan 03, 2023 6580 6696 6580 6624 0 +29.32(+0.44%)
Jan 02, 2023 6521 6601 6518 6595 0 +120.81(+1.87%)
Dec 30, 2022 6533 6541 6471 6474 0 -99.71(-1.52%)
Dec 29, 2022 6487 6577 6475 6573 0 +62.98(+0.97%)
Dec 28, 2022 6562 6572 6506 6510 0 -40.17(-0.61%)
Dec 27, 2022 6560 6579 6543 6551 0 +45.76(+0.70%)
Dec 23, 2022 6505 6505 6505 6505 0 -13.07(-0.20%)
Dec 22, 2022 6588 6614 6504 6518 0 -62.27(-0.95%)
Dec 21, 2022 6469 6586 6468 6580 0 +129.81(+2.01%)
Dec 20, 2022 6419 6469 6388 6450 0 -22.86(-0.35%)
Dec 19, 2022 6471 6510 6471 6473 0 +20.66(+0.32%)
Dec 16, 2022 6506 6516 6419 6453 0 -70.14(-1.08%)
Dec 15, 2022 6674 6680 6503 6523 0 -208.02(-3.09%)
Dec 14, 2022 6728 6734 6694 6731 0 -14.19(-0.21%)
Dec 13, 2022 6672 6823 6642 6745 0 +94.43(+1.42%)
Dec 12, 2022 6648 6681 6635 6651 0 -27.09(-0.41%)
Dec 09, 2022 6672 6680 6618 6678 0 +0.64(+0.01%)
Dec 08, 2022 6677 6677 6677 6677 0 +16.41(+0.25%)
Dec 07, 2022 6687 6697 6642 6661 0 -27.20(-0.41%)
Dec 06, 2022 6677 6705 6657 6688 0 -9.17(-0.14%)
Dec 05, 2022 6729 6739 6686 6697 0 -45.29(-0.67%)
Dec 02, 2022 6729 6768 6690 6742 0 -11.72(-0.17%)
Dec 01, 2022 6785 6791 6731 6754 0 +15.42(+0.23%)
Nov 30, 2022 6707 6744 6679 6739 0 +69.58(+1.04%)
Nov 29, 2022 6687 6696 6650 6669 0 +3.77(+0.06%)
Nov 28, 2022 6678 6694 6641 6665 0 -47.28(-0.70%)
Nov 25, 2022 6710 6725 6687 6712 0 +5.16(+0.08%)
Nov 24, 2022 6683 6730 6680 6707 0 +28.23(+0.42%)
Nov 23, 2022 6678 6681 6642 6679 0 +21.56(+0.32%)
Nov 22, 2022 6644 6669 6616 6658 0 +23.08(+0.35%)
Nov 21, 2022 6625 6650 6614 6634 0 -10.01(-0.15%)
Nov 18, 2022 6621 6667 6602 6644 0 +68.34(+1.04%)
Nov 17, 2022 6624 6635 6522 6576 0 -31.10(-0.47%)
Nov 16, 2022 6647 6656 6587 6607 0 -34.44(-0.52%)
Nov 15, 2022 6627 6684 6622 6642 0 +32.49(+0.49%)
Nov 14, 2022 6622 6662 6604 6609 0 +14.55(+0.22%)
Nov 11, 2022 6613 6637 6574 6595 0 +37.79(+0.58%)
Nov 10, 2022 6397 6574 6381 6557 0 +126.26(+1.96%)
Nov 09, 2022 6427 6446 6406 6431 0 -10.93(-0.17%)
Nov 08, 2022 6392 6451 6378 6442 0 +24.89(+0.39%)
Nov 07, 2022 6379 6442 6364 6417 0 +0.17(+0.00%)
Nov 04, 2022 6291 6466 6289 6416 0 +173.16(+2.77%)
Nov 03, 2022 6210 6246 6192 6243 0 -33.60(-0.54%)
Nov 02, 2022 6351 6376 6274 6277 0 -51.37(-0.81%)
Nov 01, 2022 6330 6384 6306 6328 0 +61.48(+0.98%)
Oct 31, 2022 6280 6293 6244 6267 0 -6.28(-0.10%)
Oct 28, 2022 6192 6279 6183 6273 0 +29.02(+0.46%)
Oct 27, 2022 6254 6272 6194 6244 0 -32.28(-0.51%)
Oct 26, 2022 6245 6283 6219 6276 0 +25.76(+0.41%)
Oct 25, 2022 6173 6253 6135 6251 0 +119.19(+1.94%)
Oct 24, 2022 6076 6176 6041 6131 0 +95.97(+1.59%)
Oct 21, 2022 6022 6056 5953 6035 0 -51.51(-0.85%)
Oct 20, 2022 6047 6104 6030 6087 0 +46.18(+0.76%)
Oct 19, 2022 6093 6110 6041 6041 0 -26.28(-0.43%)
Oct 18, 2022 6099 6140 6057 6067 0 +26.34(+0.44%)
Oct 17, 2022 5950 6068 5910 6041 0 +108.74(+1.83%)
Oct 14, 2022 5966 6045 5921 5932 0 +52.73(+0.90%)
Oct 13, 2022 5793 5900 5705 5879 0 +60.72(+1.04%)
Oct 12, 2022 5842 5872 5789 5818 0 -14.73(-0.25%)
Oct 11, 2022 5797 5850 5770 5833 0 -7.35(-0.13%)
Oct 10, 2022 5807 5884 5796 5841 0 -26.39(-0.45%)
Oct 07, 2022 5912 5957 5856 5867 0 -69.48(-1.17%)
Oct 06, 2022 6004 6018 5917 5936 0 -49.04(-0.82%)
Oct 05, 2022 6006 6035 5954 5985 0 -54.23(-0.90%)
Oct 04, 2022 5859 6040 5853 6040 0 +245.54(+4.24%)
Oct 03, 2022 5694 5804 5654 5794 0 +31.81(+0.55%)
Sep 30, 2022 5712 5771 5688 5762 0 +85.47(+1.51%)
Sep 29, 2022 5746 5746 5628 5677 0 -88.14(-1.53%)
Sep 28, 2022 5693 5773 5651 5765 0 +11.19(+0.19%)
Sep 27, 2022 5810 5853 5754 5754 0 -15.57(-0.27%)
Sep 26, 2022 5752 5828 5736 5769 0 -14.02(-0.24%)
Sep 23, 2022 5906 5914 5766 5783 0 -135.09(-2.28%)
Sep 22, 2022 5929 6022 5918 5918 0 -112.83(-1.87%)
Sep 21, 2022 5928 6034 5916 6031 0 +51.86(+0.87%)
Sep 20, 2022 6084 6118 5970 5979 0 -82.12(-1.35%)
Sep 19, 2022 6049 6093 5975 6062 0 -15.71(-0.26%)
Sep 16, 2022 6101 6114 6052 6077 0 -80.54(-1.31%)
Sep 15, 2022 6212 6250 6143 6158 0 -64.57(-1.04%)
Sep 14, 2022 6211 6249 6184 6222 0 -23.28(-0.37%)
Sep 13, 2022 6360 6394 6246 6246 0 -87.90(-1.39%)
Sep 12, 2022 6242 6352 6225 6334 0 +121.26(+1.95%)
Sep 09, 2022 6141 6239 6139 6212 0 +86.43(+1.41%)
Sep 08, 2022 6137 6143 6035 6126 0 +19.98(+0.33%)
Sep 07, 2022 6060 6120 6045 6106 0 +1.31(+0.02%)
Sep 06, 2022 6083 6138 6060 6105 0 +11.39(+0.19%)
Sep 05, 2022 6048 6106 6018 6093 0 -74.29(-1.20%)
Sep 02, 2022 6076 6178 6051 6168 0 +99.17(+1.63%)
Sep 01, 2022 6068 6068 6068 6068 0 -56.76(-0.93%)
Aug 31, 2022 6227 6231 6125 6125 0 -85.12(-1.37%)
Aug 30, 2022 6243 6304 6183 6210 0 -12.06(-0.19%)
Aug 29, 2022 6199 6232 6153 6222 0 -51.98(-0.83%)
Aug 26, 2022 6421 6430 6253 6274 0 -107.30(-1.68%)
Aug 25, 2022 6432 6441 6362 6382 0 -5.20(-0.08%)
Aug 24, 2022 6332 6397 6320 6387 0 +24.74(+0.39%)
Aug 23, 2022 6331 6402 6331 6362 0 -16.72(-0.26%)
Aug 22, 2022 6449 6459 6353 6379 0 -117.09(-1.80%)
Aug 19, 2022 6520 6549 6488 6496 0 -61.57(-0.94%)
Aug 18, 2022 6531 6576 6520 6557 0 +29.08(+0.45%)
Aug 17, 2022 6609 6609 6518 6528 0 -64.26(-0.97%)
Aug 16, 2022 6581 6609 6569 6593 0 +22.63(+0.34%)
Aug 15, 2022 6583 6587 6532 6570 0 +16.09(+0.25%)
Aug 12, 2022 6553 6588 6540 6554 0 +9.19(+0.14%)
Aug 11, 2022 6560 6562 6500 6545 0 +21.23(+0.33%)
Aug 10, 2022 6467 6546 6454 6523 0 +33.44(+0.52%)
Aug 09, 2022 6515 6530 6480 6490 0 -34.44(-0.53%)
Aug 08, 2022 6510 6564 6503 6524 0 +52.09(+0.80%)
Aug 05, 2022 6513 6523 6450 6472 0 -41.04(-0.63%)
Aug 04, 2022 6477 6556 6475 6513 0 +41.33(+0.64%)
Aug 03, 2022 6404 6476 6399 6472 0 +62.26(+0.97%)
Aug 02, 2022 6425 6429 6381 6410 0 -27.06(-0.42%)
Aug 01, 2022 6447 6484 6434 6437 0 -11.64(-0.18%)
Jul 29, 2022 6413 6472 6398 6448 0 +109.29(+1.72%)
Jul 28, 2022 6304 6339 6237 6339 0 +81.27(+1.30%)
Jul 27, 2022 6206 6268 6200 6258 0 +46.49(+0.75%)
Jul 26, 2022 6225 6244 6195 6211 0 -26.10(-0.42%)
Jul 25, 2022 6199 6260 6177 6238 0 +20.73(+0.33%)
Jul 22, 2022 6174 6247 6169 6217 0 +15.71(+0.25%)
Jul 21, 2022 6160 6234 6143 6201 0 +16.45(+0.27%)
Jul 20, 2022 6230 6245 6151 6185 0 -16.56(-0.27%)
Jul 19, 2022 6032 6214 6029 6201 0 +109.31(+1.79%)
Jul 18, 2022 6070 6136 6060 6092 0 +55.91(+0.93%)
Jul 15, 2022 5935 6044 5901 6036 0 +120.59(+2.04%)
Jul 14, 2022 5980 5997 5875 5915 0 -84.83(-1.41%)
Jul 13, 2022 6016 6026 5923 6000 0 -43.96(-0.73%)
Jul 12, 2022 5960 6053 5931 6044 0 +47.90(+0.80%)
Jul 11, 2022 5924 6005 5910 5996 0 -36.83(-0.61%)
Jul 08, 2022 6008 6053 5953 6033 0 +26.43(+0.44%)
Jul 07, 2022 5985 6024 5968 6007 0 +94.32(+1.60%)
Jul 06, 2022 5872 5928 5846 5912 0 +117.42(+2.03%)
Jul 05, 2022 5979 5982 5786 5795 0 -159.69(-2.68%)
Jul 04, 2022 5984 6002 5944 5955 0 +23.59(+0.40%)
Jul 01, 2022 5876 5976 5857 5931 0 +8.20(+0.14%)
Jun 30, 2022 5927 5932 5852 5923 0 -108.62(-1.80%)
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.