Home>Indices>All Ordinaries

All Ordinaries - Historical Data

8567.00

-12.10 (-0.14%)

ASE

21/11 Close - AUD - Since it Started (1984 SEP)

- Last 30 Years Annual Avg 6.14%

- Annual Avg 7.80%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual
1984									0.04% 733.5	2.11% 749	0.00% 749	-3.06% 726.1
1985	6.51% 773.4	2.44% 792.3	4.72% 829.7	5.42% 874.7	-0.14% 873.5	-1.45% 860.8	8.75% 936.1	0.18% 937.8	5.25% 987	4.05% 1027	-3.53% 990.7	1.32% 1003.8	38.25%
1986	7.10% 1075.1	-3.12% 1041.6	9.11% 1136.5	6.52% 1210.6	2.51% 1241	-4.93% 1179.8	-4.77% 1123.5	6.12% 1192.3	5.44% 1257.2	9.57% 1377.5	0.15% 1379.6	6.78% 1473.1	46.75%
1987	1.57% 1496.3	7.87% 1614.1	4.70% 1689.9	3.53% 1749.6	1.21% 1770.8	-0.28% 1765.8	14.97% 2030.2	5.90% 2150	4.54% 2247.6	-42.37% 1295.2	2.59% 1328.7	-0.65% 1320	-10.39%
1988	-4.77% 1257.1	-0.51% 1250.7	13.18% 1415.6	2.94% 1457.2	7.53% 1566.9	-0.77% 1554.9	3.65% 1611.7	-2.56% 1570.5	-1.20% 1551.6	2.28% 1587	-7.28% 1471.5	1.08% 1487.4	12.68%
1989	4.31% 1551.5	-4.30% 1484.8	-1.70% 1459.6	2.78% 1500.2	1.98% 1529.9	-0.58% 1521.1	7.44% 1634.2	7.89% 1763.2	-1.55% 1735.8	-5.16% 1646.2	-2.10% 1611.6	2.32% 1649	10.86%
1990	1.70% 1677	-6.07% 1575.2	-2.50% 1535.8	-5.29% 1454.5	3.96% 1512.1	-0.75% 1500.7	4.87% 1573.8	-4.21% 1507.6	-7.24% 1398.4	-5.09% 1327.2	-0.57% 1319.7	-3.02% 1279.8	-22.39%
1991	3.26% 1321.5	6.36% 1405.6	2.74% 1444.1	6.24% 1534.2	-1.58% 1510	-0.25% 1506.2	4.40% 1572.4	-2.04% 1540.4	1.41% 1562.1	7.74% 1683	-4.59% 1605.7	2.85% 1651.4	29.04%
1992	-1.93% 1619.5	-0.33% 1614.2	-1.96% 1582.6	4.63% 1655.9	1.35% 1678.3	-2.06% 1643.8	-1.59% 1617.7	-4.36% 1547.2	-4.02% 1485	-3.99% 1425.8	1.56% 1448.1	7.03% 1549.9	-6.15%
1993	-1.40% 1528.2	5.32% 1609.5	3.60% 1667.4	0.85% 1681.5	3.32% 1737.4	0.04% 1738.1	6.09% 1844	6.41% 1962.2	0.09% 1963.9	7.55% 2112.2	-4.87% 2009.4	8.17% 2173.6	40.24%
1994	6.31% 2310.8	-5.66% 2180.1	-5.83% 2053.1	0.63% 2066.1	0.67% 2080	-4.37% 1989.1	3.64% 2061.5	2.94% 2122.1	-4.40% 2028.7	0.79% 2044.8	-7.54% 1890.7	2.23% 1932.8	-11.08%
1995	-5.29% 1830.6	4.88% 1920	-0.75% 1905.6	7.59% 2050.2	-1.50% 2019.5	-0.12% 2017	4.91% 2116.1	0.80% 2133	0.14% 2136	-2.92% 2073.7	4.10% 2158.8	2.05% 2203	13.98%
1996	3.88% 2288.5	0.07% 2290	-2.81% 2225.6	4.10% 2316.8	-2.19% 2266.1	-1.06% 2242.1	-2.76% 2180.3	4.05% 2268.7	0.96% 2290.4	2.61% 2350.2	1.63% 2388.6	1.51% 2424.6	10.06%
1997	-0.04% 2423.7	1.08% 2449.9	-1.13% 2422.3	2.71% 2488	4.92% 2610.5	4.42% 2725.9	0.34% 2735.1	-5.20% 2593	6.71% 2766.9	-10.92% 2464.8	0.01% 2465.1	6.14% 2616.5	7.91%
1998	1.54% 2656.7	1.53% 2697.4	1.74% 2744.2	0.65% 2762.1	-1.68% 2715.7	-1.74% 2668.4	1.36% 2704.6	-8.28% 2480.7	4.29% 2587	2.33% 2647.3	4.76% 2773.3	1.45% 2813.4	7.53%
1999	2.86% 2893.8	-0.48% 2879.9	3.03% 2967.2	4.51% 3101.1	-6.48% 2900.2	2.37% 2968.9	1.72% 3019.9	-2.25% 2951.9	-2.40% 2881.1	0.14% 2885.1	5.51% 3044	3.56% 3152.5	12.05%
2000	-1.79% 3096	1.28% 3135.7	-0.08% 3133.3	-1.54% 3085.1	-1.44% 3040.6	7.14% 3257.6	-1.35% 3213.6	1.50% 3261.7	-0.48% 3246.1	-1.30% 3203.9	0.56% 3222	-2.09% 3154.7	0.07%
2001	4.34% 3291.5	-0.53% 3274.1	-5.41% 3096.9	5.60% 3270.3	1.43% 3317.2	3.26% 3425.2	-4.51% 3270.8	-1.62% 3217.8	-7.14% 2988	6.60% 3185.3	2.88% 3276.9	2.53% 3359.9	6.50%
2002	1.31% 3404	-1.33% 3358.6	0.14% 3363.3	-1.90% 3299.5	0.78% 3325.1	-4.87% 3163.2	-4.13% 3032.6	1.36% 3073.7	-4.73% 2928.3	2.28% 2995	1.01% 3025.2	-1.64% 2975.5	-11.44%
2003	-1.35% 2935.4	-5.35% 2778.4	2.53% 2848.6	4.29% 2970.9	0.30% 2979.8	0.64% 2998.9	3.59% 3106.7	3.10% 3202.9	-0.83% 3176.2	3.34% 3282.4	-2.64% 3195.7	3.45% 3306	11.11%
2004	-0.68% 3283.6	2.71% 3372.5	1.30% 3416.4	-0.25% 3407.7	1.44% 3456.9	2.12% 3530.3	0.45% 3546.1	0.45% 3561.9	3.17% 3674.7	3.04% 3786.3	4.13% 3942.8	2.80% 4053.1	22.60%
2005	1.32% 4106.7	1.21% 4156.5	-1.34% 4100.6	-3.84% 3943.1	3.23% 4070.4	3.92% 4229.9	2.76% 4346.7	1.54% 4413.5	4.06% 4592.6	-3.92% 4412.7	3.87% 4583.6	2.73% 4708.8	16.18%
2006	3.64% 4880.2	-0.04% 4878.4	4.28% 5087.2	2.35% 5207	-4.51% 4972.3	1.24% 5034	-1.53% 4957.1	2.48% 5079.8	0.65% 5113	4.69% 5352.9	2.03% 5461.6	3.35% 5644.3	19.87%
2007	2.01% 5757.7	1.02% 5816.5	2.79% 5978.8	3.00% 6158.3	2.98% 6341.8	-0.49% 6310.6	-1.95% 6187.5	0.98% 6248.3	5.32% 6580.9	3.01% 6779.1	-2.74% 6593.6	-2.62% 6421	13.76%
2008	-11.28% 5697	-0.39% 5674.7	-4.67% 5409.7	4.57% 5657	2.07% 5773.9	-7.64% 5332.9	-5.26% 5052.6	3.22% 5215.5	-11.20% 4631.3	-14.00% 3982.7	-7.78% 3672.7	-0.36% 3659.3	-43.01%
2009	-4.95% 3478.1	-5.21% 3296.9	7.14% 3532.3	6.01% 3744.7	1.83% 3813.3	3.53% 3947.8	7.64% 4249.5	5.52% 4484.1	5.69% 4739.3	-1.95% 4646.9	1.48% 4715.5	3.55% 4882.7	33.43%
2010	-5.85% 4596.9	1.18% 4651.1	5.20% 4893.1	-1.21% 4833.9	-7.87% 4453.6	-2.89% 4324.8	4.22% 4507.4	-1.52% 4438.8	4.46% 4636.9	2.08% 4733.4	-1.20% 4676.4	3.65% 4846.9	-0.73%
2011	0.06% 4850	1.52% 4923.6	0.10% 4928.6	-0.60% 4899	-2.25% 4788.9	-2.70% 4659.8	-3.42% 4500.5	-2.90% 4369.9	-6.86% 4070.1	7.13% 4360.5	-4.03% 4184.7	-1.76% 4111	-15.18%
2012	5.22% 4325.7	1.44% 4388.1	0.73% 4420	1.07% 4467.2	-7.47% 4133.7	0.04% 4135.5	3.72% 4289.4	1.16% 4339	1.55% 4406.3	2.93% 4535.4	-0.38% 4518	3.24% 4664.6	13.47%
2013	5.07% 4901	4.48% 5120.4	-2.74% 4979.9	3.79% 5168.6	-4.93% 4914	-2.82% 4775.4	5.45% 5035.7	1.78% 5125.3	1.80% 5217.7	3.88% 5420.3	-1.96% 5314.3	0.73% 5353.1	14.76%
2014	-2.76% 5205.1	4.04% 5415.4	-0.23% 5403	1.25% 5470.8	0.05% 5473.8	-1.68% 5382	4.48% 5623.1	0.03% 5624.6	-5.83% 5296.8	3.93% 5505	-3.76% 5298.1	1.71% 5388.6	0.66%
2015	3.02% 5551.6	6.25% 5898.5	-0.62% 5861.9	-1.50% 5773.7	0.02% 5774.9	-5.61% 5451.2	4.23% 5681.7	-8.09% 5222.1	-3.13% 5058.6	4.55% 5288.6	-1.33% 5218.2	2.42% 5344.6	-0.82%
2016	-5.39% 5056.6	-2.15% 4947.9	4.12% 5151.8	3.19% 5316	2.48% 5447.8	-2.52% 5310.4	6.28% 5644	-2.03% 5529.4	-0.08% 5525.2	-2.22% 5402.4	1.85% 5502.4	3.94% 5719.1	7.01%
2017	-0.77% 5675	1.52% 5761	2.48% 5903.8	0.74% 5947.6	-3.13% 5761.3	0.05% 5764	0.17% 5773.9	0.04% 5776.3	-0.54% 5744.9	4.03% 5976.4	1.35% 6057.2	1.82% 6167.3	7.84%
2018	-0.34% 6146.5	-0.48% 6117.3	-4.06% 5868.9	3.45% 6071.6	0.85% 6123.5	2.71% 6289.7	1.22% 6366.2	0.97% 6427.8	-1.59% 6325.5	-6.52% 5913.3	-2.77% 5749.3	-0.69% 5709.4	-7.42%
2019	3.99% 5937.3	5.31% 6252.7	0.14% 6261.7	2.50% 6418.4	1.14% 6491.8	3.19% 6699.2	2.95% 6896.7	-2.88% 6698.2	1.53% 6800.6	-0.41% 6772.9	2.59% 6948	-2.10% 6802.4	19.14%
2020	4.69% 7121.2	-8.56% 6511.5	-21.51% 5110.6	9.53% 5597.7	4.90% 5872.2	2.20% 6001.3	0.95% 6058.3	3.10% 6245.9	-3.79% 6009.3	2.06% 6133.2	9.93% 6742.1	1.61% 6850.6	0.71%
2021	0.30% 6870.9	1.01% 6940.6	1.10% 7017	3.90% 7290.7	1.59% 7406.7	2.41% 7585	1.04% 7664.2	2.08% 7823.3	-2.47% 7629.7	0.12% 7639.1	-0.68% 7587.4	2.53% 7779.2	13.56%
2022	-6.57% 7268.3	0.76% 7323.2	6.37% 7789.6	-0.83% 7724.8	-3.49% 7455.2	-9.51% 6746.5	6.33% 7173.8	0.73% 7226.1	-7.58% 6678.7	5.63% 7054.8	6.04% 7480.7	-3.46% 7221.7	-7.17%
2023	6.43% 7686.1	-2.97% 7458	-1.14% 7373.3	1.73% 7501	-3.03% 7273.5	1.76% 7401.5	2.98% 7622.2	-1.37% 7517.8	-3.57% 7249.7	-3.89% 6967.5	4.74% 7297.7	7.29% 7829.5	8.42%
2024	1.06% 7912.8	0.59% 7959.5	2.44% 8153.7	-2.72% 7932	0.49% 7970.8	0.54% 8013.8	3.83% 8320.4	-0.04% 8316.7	2.67% 8538.4	-1.36% 8422.1	1.72% 8567		9.42%

Data Source: Yahoo

All Ordinaries - Historical Chart

All Ordinaries - Historical Data

Daily

Weekly

Monthly

Date	Price	Open	High	Low	Difference	Change %
21 Nov 2024	8567.00	8579.10	8614.80	8549.80	-12.10	-0.14%
20 Nov 2024	8579.10	8629.20	8635.50	8571.60	-50.10	-0.58%
19 Nov 2024	8629.20	8554.40	8700.50	8554.40	74.80	0.87%
18 Nov 2024	8554.40	8539.00	8571.10	8500.20	15.40	0.18%
15 Nov 2024	8539.00	8479.90	8539.00	8479.90	59.10	0.70%
14 Nov 2024	8479.90	8450.90	8492.10	8450.90	29.00	0.34%
13 Nov 2024	8450.90	8515.20	8515.20	8401.90	-64.30	-0.76%
12 Nov 2024	8515.20	8518.90	8518.90	8469.90	-3.70	-0.04%
11 Nov 2024	8518.90	8552.60	8552.60	8502.40	-33.70	-0.39%
08 Nov 2024	8552.60	8481.60	8580.00	8481.60	71.00	0.84%
07 Nov 2024	8481.60	8456.00	8489.90	8405.20	25.60	0.30%
06 Nov 2024	8456.00	8387.80	8481.40	8387.80	68.20	0.81%
05 Nov 2024	8387.80	8422.80	8423.10	8369.80	-35.00	-0.42%
04 Nov 2024	8422.80	8379.70	8437.30	8379.70	43.10	0.51%
01 Nov 2024	8379.70	8422.10	8422.10	8323.90	-42.40	-0.50%
31 Oct 2024	8422.10	8439.50	8444.20	8391.80	-17.40	-0.21%
30 Oct 2024	8439.50	8505.90	8515.10	8427.90	-66.40	-0.78%
29 Oct 2024	8505.90	8478.20	8528.20	8478.20	27.70	0.33%
28 Oct 2024	8478.20	8467.30	8485.10	8454.80	10.90	0.13%
25 Oct 2024	8467.30	8453.90	8504.40	8453.90	13.40	0.16%
24 Oct 2024	8453.90	8476.30	8494.90	8437.80	-22.40	-0.26%
23 Oct 2024	8476.30	8469.00	8495.80	8460.80	7.30	0.09%
22 Oct 2024	8469.00	8604.10	8604.10	8465.90	-135.10	-1.57%
21 Oct 2024	8604.10	8551.90	8618.10	8551.90	52.90	0.62%
18 Oct 2024	8551.20	8624.10	8624.10	8530.40	-72.90	-0.85%
17 Oct 2024	8624.10	8556.60	8654.70	8556.60	67.50	0.79%
16 Oct 2024	8556.60	8598.60	8598.60	8552.60	-42.00	-0.49%
15 Oct 2024	8598.60	8529.50	8608.20	8529.50	69.10	0.81%
14 Oct 2024	8529.50	8491.50	8547.70	8491.50	38.00	0.45%
11 Oct 2024	8491.50	8498.70	8505.00	8478.30	-7.20	-0.08%
10 Oct 2024	8498.70	8456.80	8515.20	8456.80	41.90	0.50%
09 Oct 2024	8456.80	8443.70	8496.50	8441.30	13.10	0.16%
08 Oct 2024	8443.70	8479.00	8495.30	8429.40	-35.30	-0.42%
07 Oct 2024	8479.00	8416.60	8483.60	8416.60	62.40	0.74%
04 Oct 2024	8416.60	8474.30	8474.30	8373.70	-57.70	-0.68%
03 Oct 2024	8474.30	8469.90	8493.20	8454.90	4.40	0.05%
02 Oct 2024	8469.90	8481.90	8487.30	8448.00	-12.00	-0.14%
01 Oct 2024	8481.90	8538.40	8538.40	8460.90	-56.50	-0.66%
30 Sep 2024	8538.40	8476.80	8552.60	8476.80	61.60	0.73%
27 Sep 2024	8476.80	8462.80	8487.80	8462.80	14.00	0.17%
26 Sep 2024	8462.80	8372.80	8464.80	8372.80	90.00	1.07%
25 Sep 2024	8372.80	8385.10	8424.80	8361.40	-12.30	-0.15%
24 Sep 2024	8385.10	8384.20	8407.90	8350.50	0.90	0.01%
23 Sep 2024	8384.20	8437.20	8437.20	8359.00	-53.00	-0.63%
20 Sep 2024	8437.20	8417.00	8474.10	8415.80	20.20	0.24%
19 Sep 2024	8417.00	8364.30	8425.40	8355.70	52.70	0.63%
18 Sep 2024	8364.30	8361.20	8375.60	8335.60	3.10	0.04%
17 Sep 2024	8361.20	8341.10	8371.80	8341.10	20.10	0.24%
16 Sep 2024	8341.10	8323.50	8366.40	8323.50	17.60	0.21%
13 Sep 2024	8323.50	8293.10	8362.20	8293.10	30.40	0.37%
12 Sep 2024	8293.10	8195.20	8296.40	8188.20	97.90	1.19%
11 Sep 2024	8195.20	8217.00	8229.90	8171.90	-21.80	-0.27%
10 Sep 2024	8217.00	8191.90	8259.70	8191.90	25.10	0.31%
09 Sep 2024	8191.90	8214.80	8214.80	8118.40	-22.90	-0.28%
06 Sep 2024	8214.80	8187.70	8232.30	8187.70	27.10	0.33%
05 Sep 2024	8187.70	8157.00	8198.20	8157.00	30.70	0.38%
04 Sep 2024	8157.00	8322.70	8322.70	8136.50	-165.70	-1.99%
03 Sep 2024	8322.70	8330.80	8331.00	8296.30	-8.10	-0.10%
02 Sep 2024	8330.80	8316.30	8337.50	8267.30	14.10	0.17%
30 Aug 2024	8316.70	8263.60	8316.70	8263.60	53.10	0.64%
29 Aug 2024	8263.60	8291.30	8291.30	8237.10	-27.70	-0.33%
28 Aug 2024	8291.30	8297.10	8297.10	8235.70	-5.80	-0.07%
27 Aug 2024	8297.10	8311.50	8329.90	8288.00	-14.40	-0.17%
26 Aug 2024	8311.50	8249.10	8317.50	8249.10	62.40	0.76%
23 Aug 2024	8249.10	8258.10	8258.10	8218.80	-9.00	-0.11%
22 Aug 2024	8258.10	8234.00	8268.70	8234.00	24.10	0.29%
21 Aug 2024	8234.00	8207.60	8234.00	8168.60	26.40	0.32%
20 Aug 2024	8207.60	8194.80	8235.40	8194.80	12.80	0.16%
19 Aug 2024	8194.80	8189.90	8207.20	8167.70	4.90	0.06%
16 Aug 2024	8189.90	8083.80	8196.50	8083.80	106.10	1.31%
15 Aug 2024	8083.80	8070.20	8118.30	8066.60	13.60	0.17%
14 Aug 2024	8070.20	8042.20	8130.70	8042.20	28.00	0.35%
13 Aug 2024	8042.20	8028.50	8050.90	8018.20	13.70	0.17%
12 Aug 2024	8028.50	7990.70	8048.90	7990.70	37.80	0.47%
09 Aug 2024	7990.70	7886.50	8004.90	7886.50	104.20	1.32%
08 Aug 2024	7886.50	7913.10	7913.10	7855.30	-26.60	-0.34%
07 Aug 2024	7913.10	7890.10	7950.30	7852.90	23.00	0.29%
06 Aug 2024	7890.10	7859.40	7926.20	7838.00	30.70	0.39%
05 Aug 2024	7859.40	8170.40	8170.40	7847.30	-311.00	-3.81%
02 Aug 2024	8170.40	8343.80	8343.80	8148.50	-173.40	-2.08%
01 Aug 2024	8343.80	8320.40	8375.80	8320.40	23.40	0.28%
31 Jul 2024	8320.40	8176.60	8320.40	8176.30	143.80	1.76%
30 Jul 2024	8176.60	8224.30	8224.30	8122.70	-47.70	-0.58%
29 Jul 2024	8224.30	8153.40	8235.50	8153.40	70.90	0.87%
26 Jul 2024	8153.40	8094.30	8171.90	8094.30	59.10	0.73%
25 Jul 2024	8094.30	8205.50	8205.50	8094.30	-111.20	-1.36%
24 Jul 2024	8205.50	8208.60	8214.60	8184.60	-3.10	-0.04%
23 Jul 2024	8208.60	8166.40	8229.30	8166.40	42.20	0.52%
22 Jul 2024	8166.40	8209.20	8209.20	8138.20	-42.80	-0.52%
19 Jul 2024	8209.20	8272.70	8272.70	8161.50	-63.50	-0.77%
18 Jul 2024	8272.70	8303.50	8309.70	8263.50	-30.80	-0.37%
17 Jul 2024	8303.50	8243.30	8329.50	8243.30	60.20	0.73%
16 Jul 2024	8243.30	8262.40	8264.30	8241.10	-19.10	-0.23%
15 Jul 2024	8262.40	8206.10	8281.40	8206.10	56.30	0.69%
12 Jul 2024	8206.10	8133.40	8212.60	8133.10	72.70	0.89%
11 Jul 2024	8133.40	8058.30	8144.20	8058.30	75.10	0.93%
10 Jul 2024	8058.30	8075.20	8075.20	8025.50	-16.90	-0.21%
09 Jul 2024	8075.20	8012.20	8077.10	8012.20	63.00	0.79%
08 Jul 2024	8012.20	8070.10	8070.10	8008.40	-57.90	-0.72%
05 Jul 2024	8070.10	8079.10	8079.10	8055.20	-9.10	-0.11%
04 Jul 2024	8079.20	7986.10	8082.50	7986.10	93.10	1.17%
03 Jul 2024	7986.10	7959.70	7989.10	7959.70	26.40	0.33%
02 Jul 2024	7959.70	7992.30	7995.90	7944.40	-32.60	-0.41%
01 Jul 2024	7992.30	8013.80	8013.80	7958.30	-21.50	-0.27%
28 Jun 2024	8013.80	8002.80	8061.90	7998.50	11.00	0.14%
27 Jun 2024	8002.80	8022.90	8022.90	7898.00	-20.10	-0.25%
26 Jun 2024	8022.90	8076.90	8076.90	7986.40	-54.00	-0.67%
25 Jun 2024	8076.90	7978.10	8076.90	7978.10	101.80	1.28%
24 Jun 2024	7975.10	8039.90	8040.00	7970.40	-64.80	-0.81%
21 Jun 2024	8039.90	8012.10	8040.50	7995.50	27.80	0.35%
20 Jun 2024	8012.10	8010.50	8013.00	7995.80	1.60	0.02%
19 Jun 2024	8010.50	8015.80	8026.90	7995.20	-5.30	-0.07%
18 Jun 2024	8015.80	7943.50	8018.10	7942.60	72.20	0.91%
17 Jun 2024	7943.60	7974.80	7976.90	7941.00	-31.20	-0.39%
14 Jun 2024	7974.80	8002.50	8004.30	7968.80	-27.70	-0.35%
13 Jun 2024	8002.50	7963.10	8029.50	7962.30	39.40	0.49%
12 Jun 2024	7963.10	8005.80	8005.80	7948.20	-42.80	-0.53%
11 Jun 2024	8005.90	8112.80	8112.80	7986.90	-106.90	-1.32%
07 Jun 2024	8112.80	8074.30	8115.10	8074.30	38.50	0.48%
06 Jun 2024	8074.30	8022.20	8090.30	8022.20	52.10	0.65%
05 Jun 2024	8022.20	7994.10	8026.20	7986.50	28.10	0.35%
04 Jun 2024	7994.10	8024.10	8029.20	7994.10	-30.00	-0.37%
03 Jun 2024	8024.10	7970.80	8044.80	7970.80	53.30	0.67%
31 May 2024	7970.80	7895.90	7970.80	7895.90	74.90	0.95%
30 May 2024	7895.90	7935.70	7935.70	7872.20	-39.80	-0.50%
29 May 2024	7935.70	8034.90	8034.90	7930.20	-99.20	-1.23%
28 May 2024	8034.90	8058.60	8071.40	8034.70	-23.70	-0.29%
27 May 2024	8058.60	8005.30	8062.40	8005.30	59.40	0.74%
24 May 2024	7999.20	8083.10	8083.10	7986.90	-83.90	-1.04%
23 May 2024	8083.10	8118.30	8118.30	8037.70	-35.20	-0.43%
22 May 2024	8118.30	8120.20	8150.60	8118.30	-1.90	-0.02%
21 May 2024	8120.20	8132.10	8137.80	8112.50	-11.90	-0.15%
20 May 2024	8132.10	8082.30	8142.40	8082.30	49.80	0.62%
17 May 2024	8082.30	8150.10	8153.00	8079.50	-67.80	-0.83%
16 May 2024	8150.10	8020.90	8167.30	8020.90	129.20	1.61%
15 May 2024	8020.90	7995.70	8054.10	7995.70	25.20	0.32%
14 May 2024	7995.70	8019.40	8019.40	7983.60	-23.70	-0.30%
13 May 2024	8019.40	8022.70	8022.70	7992.30	-3.30	-0.04%
10 May 2024	8022.70	7994.20	8041.00	7994.20	28.50	0.36%
09 May 2024	7994.20	8076.70	8076.70	7987.40	-82.50	-1.02%
08 May 2024	8076.70	8065.50	8084.50	8059.60	11.20	0.14%
07 May 2024	8065.50	7952.30	8065.50	7952.30	113.20	1.42%
06 May 2024	7952.30	7897.50	7953.40	7897.50	54.80	0.69%
03 May 2024	7897.50	7849.40	7907.00	7849.40	48.10	0.61%
02 May 2024	7849.40	7831.90	7875.40	7831.90	17.50	0.22%
01 May 2024	7831.90	7932.00	7932.00	7818.90	-100.10	-1.26%
30 Apr 2024	7932.00	7906.60	7932.00	7893.30	25.40	0.32%
29 Apr 2024	7906.60	7837.40	7913.40	7837.40	69.20	0.88%
26 Apr 2024	7837.40	7937.50	7937.50	7829.40	-100.10	-1.26%
24 Apr 2024	7937.50	7937.90	7979.40	7933.20	-0.40	-0.01%
23 Apr 2024	7937.90	7902.00	7946.70	7901.50	35.90	0.45%
22 Apr 2024	7902.00	7817.40	7927.90	7817.40	84.60	1.08%
19 Apr 2024	7817.40	7898.90	7898.90	7743.30	-81.50	-1.03%
18 Apr 2024	7898.90	7861.00	7912.80	7861.00	37.90	0.48%
17 Apr 2024	7861.00	7862.30	7891.20	7847.70	-1.30	-0.02%
16 Apr 2024	7862.30	8009.40	8009.40	7836.80	-147.10	-1.84%
15 Apr 2024	8009.40	8050.20	8050.60	7991.20	-40.80	-0.51%
12 Apr 2024	8050.20	8074.10	8074.10	8028.40	-23.90	-0.30%
11 Apr 2024	8074.10	8109.70	8109.70	8011.30	-35.60	-0.44%
10 Apr 2024	8109.70	8081.20	8129.40	8081.20	28.50	0.35%
09 Apr 2024	8081.20	8044.90	8091.10	8044.90	36.30	0.45%
08 Apr 2024	8044.90	8026.00	8057.70	8022.30	18.90	0.24%
05 Apr 2024	8026.00	8072.50	8072.50	7995.60	-46.50	-0.58%
04 Apr 2024	8072.50	8033.60	8086.60	8033.60	38.90	0.48%
03 Apr 2024	8033.60	8145.80	8152.70	8022.20	-112.20	-1.38%
02 Apr 2024	8145.80	8153.70	8168.00	8127.70	-7.90	-0.10%
28 Mar 2024	8153.70	8073.60	8154.10	8073.60	80.10	0.99%
27 Mar 2024	8073.60	8036.70	8073.60	8029.20	36.90	0.46%
26 Mar 2024	8036.70	8071.50	8071.50	8030.20	-34.80	-0.43%
25 Mar 2024	8071.50	8026.30	8103.50	8026.30	45.20	0.56%
22 Mar 2024	8026.30	8044.60	8049.10	7997.90	-18.30	-0.23%
21 Mar 2024	8044.60	7954.50	8049.40	7954.50	90.10	1.13%
20 Mar 2024	7954.50	7957.80	7993.00	7952.60	-3.30	-0.04%
19 Mar 2024	7957.80	7925.20	7961.80	7917.40	32.60	0.41%
18 Mar 2024	7925.20	7923.80	7929.00	7894.20	1.40	0.02%
15 Mar 2024	7923.80	7974.00	7974.00	7848.30	-50.20	-0.63%
14 Mar 2024	7974.00	7989.50	8002.50	7961.20	-15.50	-0.19%
13 Mar 2024	7989.50	7973.00	8002.70	7971.30	16.50	0.21%
12 Mar 2024	7973.00	7963.60	7992.80	7961.00	9.40	0.12%
11 Mar 2024	7963.60	8107.50	8107.50	7956.10	-143.90	-1.77%
08 Mar 2024	8107.50	8026.70	8112.60	8026.70	80.80	1.01%
07 Mar 2024	8026.70	7990.30	8029.40	7977.80	36.40	0.46%
06 Mar 2024	7990.30	7988.30	7994.70	7951.20	2.00	0.03%
05 Mar 2024	7988.30	7996.50	8013.70	7972.30	-8.20	-0.10%
04 Mar 2024	7996.50	8007.10	8033.70	7987.70	-10.60	-0.13%
01 Mar 2024	8007.10	7959.50	8007.10	7957.80	47.60	0.60%
29 Feb 2024	7959.50	7917.10	7963.80	7886.90	42.40	0.54%
28 Feb 2024	7917.10	7922.20	7939.10	7892.90	-5.10	-0.06%
27 Feb 2024	7922.20	7908.10	7923.70	7863.50	14.10	0.18%
26 Feb 2024	7908.10	7899.20	7938.70	7890.60	8.90	0.11%
23 Feb 2024	7899.20	7865.30	7918.10	7865.30	33.90	0.43%
22 Feb 2024	7865.30	7860.00	7870.30	7839.10	13.50	0.17%
21 Feb 2024	7851.80	7860.00	7866.60	7842.50	-59.70	-0.75%
20 Feb 2024	7911.50	7913.30	7923.10	7880.40	-1.80	-0.02%
19 Feb 2024	7913.30	7905.60	7931.30	7901.10	7.70	0.10%
16 Feb 2024	7905.60	7851.70	7927.00	7851.70	53.90	0.69%
15 Feb 2024	7851.70	7790.50	7865.00	7782.90	61.20	0.79%
14 Feb 2024	7790.50	7847.80	7847.80	7731.00	-57.30	-0.73%
13 Feb 2024	7847.80	7860.30	7878.30	7843.70	-12.50	-0.16%
12 Feb 2024	7860.30	7884.70	7884.70	7854.00	-24.40	-0.31%
09 Feb 2024	7884.70	7875.20	7894.70	7866.50	9.50	0.12%
08 Feb 2024	7875.20	7850.90	7897.40	7850.90	14.30	0.18%
07 Feb 2024	7860.90	7850.90	7891.80	7850.90	52.00	0.67%
06 Feb 2024	7808.90	7855.40	7855.40	7769.20	-46.50	-0.59%
05 Feb 2024	7855.40	7931.60	7931.60	7824.90	-76.20	-0.96%
02 Feb 2024	7931.60	7818.80	7934.90	7818.80	112.80	1.44%
01 Feb 2024	7818.80	7912.80	7912.80	7808.20	-94.00	-1.19%
31 Jan 2024	7912.80	7835.00	7913.90	7805.20	77.80	0.99%
30 Jan 2024	7835.00	7808.30	7862.60	7808.30	26.70	0.34%
29 Jan 2024	7808.30	7785.20	7812.80	7775.70	23.10	0.30%
25 Jan 2024	7785.20	7748.10	7787.00	7748.10	37.10	0.48%
24 Jan 2024	7748.10	7742.10	7766.00	7728.70	6.00	0.08%
23 Jan 2024	7742.10	7702.30	7757.90	7702.30	39.80	0.52%
22 Jan 2024	7702.30	7652.30	7708.50	7652.30	50.00	0.65%
19 Jan 2024	7652.30	7575.60	7678.80	7575.60	-22.00	-0.29%
18 Jan 2024	7674.30	7575.60	7677.10	7575.60	51.80	0.68%
17 Jan 2024	7622.50	7647.10	7650.70	7604.00	-24.60	-0.32%
16 Jan 2024	7647.10	7730.10	7730.10	7632.90	-83.00	-1.07%
15 Jan 2024	7730.10	7730.50	7739.40	7709.70	-0.40	-0.01%
12 Jan 2024	7730.50	7736.80	7736.80	7705.50	-6.30	-0.08%
11 Jan 2024	7736.80	7702.70	7748.40	7702.10	34.10	0.44%
10 Jan 2024	7702.70	7749.50	7749.50	7697.10	-46.80	-0.60%
09 Jan 2024	7749.50	7676.80	7770.50	7676.80	72.70	0.95%
08 Jan 2024	7676.80	7718.40	7732.50	7667.30	-41.60	-0.54%
05 Jan 2024	7718.40	7730.60	7750.30	7717.50	-12.20	-0.16%
04 Jan 2024	7730.60	7757.30	7763.30	7714.80	-26.70	-0.34%
03 Jan 2024	7757.30	7867.40	7867.40	7755.80	-110.10	-1.40%
02 Jan 2024	7867.40	7829.50	7870.90	7823.20	37.90	0.48%
29 Dec 2023	7829.50	7852.10	7852.10	7815.60	-22.60	-0.29%
28 Dec 2023	7852.10	7796.70	7852.10	7796.70	55.40	0.71%
27 Dec 2023	7796.70	7730.20	7823.00	7730.20	66.50	0.86%
22 Dec 2023	7730.20	7727.80	7747.80	7722.10	2.40	0.03%
21 Dec 2023	7727.80	7764.00	7764.00	7711.20	-36.20	-0.47%
20 Dec 2023	7764.00	7715.90	7778.50	7715.90	48.10	0.62%
19 Dec 2023	7715.90	7649.60	7719.50	7648.40	66.30	0.87%
18 Dec 2023	7649.60	7661.90	7667.40	7629.70	-12.30	-0.16%
15 Dec 2023	7661.90	7599.40	7683.70	7599.40	62.50	0.82%
14 Dec 2023	7599.40	7469.10	7599.40	7469.10	130.30	1.74%
13 Dec 2023	7469.10	7446.40	7483.40	7446.00	22.70	0.30%
12 Dec 2023	7446.40	7410.10	7452.90	7408.10	36.20	0.49%
11 Dec 2023	7410.20	7405.60	7438.50	7400.90	4.60	0.06%
08 Dec 2023	7405.60	7384.70	7405.60	7355.40	20.90	0.28%
07 Dec 2023	7384.70	7386.70	7389.10	7360.90	-2.00	-0.03%
06 Dec 2023	7386.70	7269.80	7401.00	7269.80	116.90	1.61%
05 Dec 2023	7269.80	7336.10	7336.10	7248.80	-66.30	-0.90%
04 Dec 2023	7336.10	7285.10	7378.20	7285.10	51.00	0.70%
01 Dec 2023	7285.10	7297.70	7297.70	7254.60	-12.60	-0.17%
30 Nov 2023	7297.70	7245.80	7297.70	7232.40	51.90	0.72%
29 Nov 2023	7245.80	7223.10	7264.20	7222.20	22.70	0.31%
28 Nov 2023	7223.10	7192.80	7255.40	7191.00	30.30	0.42%
27 Nov 2023	7192.80	7244.10	7257.60	7192.80	-51.30	-0.71%
24 Nov 2023	7244.10	7234.20	7268.10	7233.40	9.90	0.14%
23 Nov 2023	7234.20	7277.80	7277.80	7231.30	-43.60	-0.60%
22 Nov 2023	7277.80	7289.30	7295.50	7265.50	-11.50	-0.16%
21 Nov 2023	7289.30	7268.70	7299.70	7268.70	20.60	0.28%
20 Nov 2023	7268.70	7261.00	7282.50	7259.90	7.70	0.11%

Data Source: Yahoo

All Ordinaries - Historical Chart

MAX

Name	Price	Difference	Change%

FAQs

What is the All Ordinaries?

The All Ordinaries, or as it is commonly referred to as the 'All Ords', is the oldest share index in Australia. It tracks the performance of the top 500 companies listed on the ASX, based upon their market capitalisation.

How many companies does All Ordinaries track?

The All Ordinaries is designed to measure the 500 largest companies in the Australian equities market, drawn from eligible companies listed on the Australian Securities Exchange.

How do you calculate All Ordinaries index?

Once all the stocks in an index have been 'weighted', the All Ordinaries is calculated by adding together all the 'weighted' values, then dividing the sum by the total number of companies that comprise the index.

What is the All Ordinaries index Fund?

The All Ordinaries (XAO) or "All Ords" is considered a total market barometer for the Australian stock market. It contains the 500 largest ASX listed companies and accounts for 87% of Australia's equity market (September 2023). No Exchange Traded Fund tracks the index.

What does the All Ordinaries index measure?

What is the All Ordinaries index? The All Ordinaries (XAO) tracks the 500 largest companies listed on the ASX according to their market capitalisation. Commonly referred to as the “All Ords”, it is considered the benchmark index for gauging the performance of the broader Australian stock market.

Holidays

All Ordinaries - Historical Data

21/11 Close - AUD - Since it Started (1984 SEP)

- Last 30 Years Annual Avg 6.14%

- Annual Avg 7.80%

Data Source: Yahoo

All Ordinaries - Historical Chart

All Ordinaries - Historical Data

Data Source: Yahoo

All Ordinaries - Historical Chart

FAQs

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator