ASX All Ordinaries (AORD)

AORD
🏛️ Australien →
9,148.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 7,843.70 7,845.40 7,779.20 7,779.20 450.8M
2021-12-30 7,840.30 7,847.90 7,826.20 7,843.70 577.5M
2021-12-29 7,744.70 7,847.30 7,744.70 7,840.30 701.3M
2021-12-24 7,707.50 7,759.80 7,707.50 7,744.70 345.3M
2021-12-23 7,682.60 7,722.30 7,681.90 7,707.50 619.0M
2021-12-22 7,666.70 7,688.00 7,650.50 7,682.60 756.2M
2021-12-21 7,602.20 7,669.30 7,597.10 7,666.70 833.2M
2021-12-20 7,625.80 7,625.80 7,571.80 7,602.20 838.7M
2021-12-17 7,618.50 7,668.50 7,618.50 7,626.20 2,339.4M
2021-12-16 7,636.20 7,644.30 7,592.40 7,618.50 1,160.3M
2021-12-15 7,698.30 7,698.30 7,635.10 7,636.20 877.3M
2021-12-14 7,697.50 7,713.10 7,660.60 7,698.30 1,032.9M
2021-12-13 7,667.90 7,732.10 7,667.90 7,697.50 852.6M
2021-12-10 7,689.40 7,689.40 7,642.70 7,667.90 1,023.7M
2021-12-09 7,707.20 7,724.00 7,681.60 7,689.40 849.9M
2021-12-08 7,605.20 7,744.30 7,605.20 7,707.20 1,012.6M
2021-12-07 7,529.00 7,617.60 7,529.00 7,605.20 988.7M
2021-12-06 7,543.60 7,550.20 7,496.80 7,529.00 1,134.4M
2021-12-03 7,536.10 7,598.70 7,514.80 7,543.60 977.4M
2021-12-02 7,557.80 7,557.80 7,487.20 7,536.10 1,060.0M
2021-12-01 7,587.40 7,588.30 7,507.60 7,557.80 975.6M
2021-11-30 7,562.50 7,661.70 7,562.50 7,587.40 2,019.5M
2021-11-29 7,599.90 7,599.90 7,482.80 7,562.50 1,333.4M
2021-11-26 7,736.90 7,736.90 7,583.10 7,599.90 950.5M
2021-11-25 7,725.50 7,743.50 7,702.30 7,736.90 963.8M
2021-11-24 7,741.70 7,750.30 7,707.30 7,725.50 937.0M
2021-11-23 7,688.30 7,747.90 7,688.30 7,741.70 1,009.7M
2021-11-22 7,729.90 7,729.90 7,672.10 7,688.30 914.7M
2021-11-19 7,713.20 7,736.40 7,709.00 7,729.90 825.2M
2021-11-18 7,704.00 7,731.20 7,678.90 7,713.20 1,027.8M
2021-11-17 7,747.10 7,763.90 7,679.10 7,704.00 1,037.9M
2021-11-16 7,798.20 7,798.20 7,730.80 7,747.10 1,060.2M
2021-11-15 7,765.80 7,809.40 7,762.70 7,798.20 962.2M
2021-11-12 7,701.20 7,787.40 7,701.20 7,765.80 1,083.8M
2021-11-11 7,737.40 7,737.40 7,647.50 7,701.20 1,036.1M
2021-11-10 7,756.30 7,774.90 7,725.00 7,737.40 962.9M
2021-11-09 7,767.90 7,789.50 7,756.30 7,756.30 1,008.4M
2021-11-08 7,777.20 7,797.40 7,748.50 7,767.90 1,004.0M
2021-11-05 7,746.30 7,797.80 7,743.50 7,777.20 945.1M
2021-11-04 7,713.00 7,746.30 7,713.00 7,746.30 1,151.0M
2021-11-03 7,646.60 7,752.30 7,646.60 7,713.00 963.0M
2021-11-02 7,692.20 7,719.30 7,636.90 7,646.60 819.9M
2021-11-01 7,639.10 7,710.30 7,639.10 7,692.20 989.1M
2021-10-29 7,739.70 7,756.90 7,634.10 7,639.10 1,110.1M
2021-10-28 7,758.00 7,758.00 7,712.60 7,739.70 949.4M
2021-10-27 7,759.30 7,785.60 7,731.80 7,758.00 952.7M
2021-10-26 7,754.30 7,786.10 7,754.30 7,759.30 890.7M
2021-10-25 7,726.80 7,779.80 7,725.50 7,754.30 848.1M
2021-10-22 7,728.50 7,745.40 7,704.30 7,726.80 999.2M
2021-10-21 7,727.20 7,759.00 7,716.20 7,728.50 1,142.9M
2021-10-20 7,690.20 7,765.00 7,690.20 7,727.20 1,142.9M
2021-10-19 7,689.70 7,718.90 7,684.20 7,690.20 1,005.7M
2021-10-18 7,674.20 7,705.80 7,665.20 7,689.70 978.6M
2021-10-15 7,620.20 7,684.00 7,620.20 7,674.20 986.3M
2021-10-14 7,571.90 7,666.30 7,571.90 7,620.20 1,190.9M
2021-10-13 7,575.60 7,595.10 7,556.70 7,571.90 1,083.3M
2021-10-12 7,601.10 7,629.40 7,554.80 7,575.60 1,153.7M
2021-10-11 7,617.30 7,617.30 7,548.00 7,601.10 1,084.6M
2021-10-08 7,551.20 7,618.50 7,551.20 7,617.30 998.8M
2021-10-07 7,496.20 7,559.10 7,496.20 7,551.20 1,109.9M
2021-10-06 7,536.50 7,570.40 7,473.30 7,496.20 1,220.5M
2021-10-05 7,576.80 7,576.80 7,486.00 7,536.50 1,237.9M
2021-10-04 7,486.60 7,607.00 7,486.60 7,576.80 760.5M
2021-10-01 7,629.70 7,629.70 7,457.60 7,486.60 1,201.6M
2021-09-30 7,500.20 7,629.70 7,500.20 7,629.70 1,221.1M
2021-09-29 7,581.10 7,581.10 7,446.50 7,500.20 1,298.3M
2021-09-28 7,690.40 7,690.40 7,580.70 7,581.10 1,209.7M
2021-09-27 7,649.30 7,725.30 7,649.30 7,690.70 1,090.7M
2021-09-24 7,681.30 7,689.70 7,642.60 7,649.30 1,091.6M
2021-09-23 7,593.80 7,695.80 7,593.80 7,681.30 1,189.8M
2021-09-22 7,563.10 7,634.60 7,534.00 7,593.80 1,079.5M
2021-09-21 7,537.90 7,575.20 7,474.10 7,563.10 1,252.8M
2021-09-20 7,691.10 7,691.10 7,521.90 7,537.90 1,290.6M
2021-09-17 7,759.80 7,759.80 7,677.40 7,702.90 3,359.2M
2021-09-16 7,723.20 7,789.60 7,723.20 7,759.80 1,456.0M
2021-09-15 7,740.30 7,740.30 7,685.80 7,723.20 1,267.9M
2021-09-14 7,726.10 7,746.80 7,691.10 7,740.30 1,280.2M
2021-09-13 7,706.20 7,735.50 7,691.00 7,726.10 1,140.0M
2021-09-10 7,658.90 7,722.50 7,658.90 7,706.20 1,009.0M
2021-09-09 7,807.50 7,807.50 7,635.80 7,658.90 1,196.4M
2021-09-08 7,826.40 7,826.40 7,772.80 7,807.50 1,138.0M
2021-09-07 7,823.80 7,833.40 7,783.70 7,826.40 994.7M
2021-09-06 7,826.70 7,826.70 7,742.00 7,823.80 1,285.9M
2021-09-03 7,783.80 7,840.70 7,783.60 7,826.70 1,141.3M
2021-09-02 7,813.00 7,813.00 7,734.20 7,783.80 1,062.3M
2021-09-01 7,823.30 7,823.30 7,750.50 7,813.00 1,041.1M
2021-08-31 7,788.60 7,841.80 7,788.60 7,823.30 1,280.3M
2021-08-30 7,760.10 7,807.40 7,758.90 7,788.60 1,062.1M
2021-08-27 7,770.40 7,770.40 7,740.40 7,760.10 1,116.3M
2021-08-26 7,809.60 7,809.60 7,759.60 7,770.40 1,167.7M
2021-08-25 7,773.70 7,818.90 7,773.70 7,809.60 1,147.6M
2021-08-24 7,761.10 7,796.30 7,761.10 7,773.70 1,122.0M
2021-08-23 7,725.10 7,765.20 7,725.10 7,761.10 1,001.4M
2021-08-20 7,735.30 7,779.40 7,716.30 7,725.10 1,155.0M
2021-08-19 7,770.70 7,770.70 7,700.40 7,735.30 1,136.0M
2021-08-18 7,773.30 7,796.20 7,734.90 7,770.70 1,030.2M
2021-08-17 7,849.60 7,849.60 7,759.20 7,773.30 929.8M
2021-08-16 7,897.70 7,897.70 7,849.60 7,849.60 1,094.2M
2021-08-13 7,860.50 7,902.20 7,858.90 7,897.70 974.2M
2021-08-12 7,854.60 7,876.70 7,844.20 7,860.50 1,046.4M
2021-08-11 7,830.40 7,882.80 7,830.40 7,854.60 1,085.2M
2021-08-10 7,804.30 7,841.80 7,804.30 7,830.40 934.8M
2021-08-09 7,805.90 7,831.30 7,799.60 7,804.30 967.3M
2021-08-06 7,779.60 7,806.50 7,765.00 7,806.50 898.9M
2021-08-05 7,778.70 7,797.50 7,769.10 7,779.60 899.3M
2021-08-04 7,750.50 7,785.10 7,750.50 7,778.70 894.6M
2021-08-03 7,760.50 7,767.10 7,731.10 7,750.50 947.6M
2021-08-02 7,689.30 7,777.10 7,688.50 7,760.50 915.8M
2021-07-30 7,695.20 7,713.30 7,659.70 7,664.20 999.8M
2021-07-29 7,649.60 7,695.20 7,649.60 7,695.20 903.4M
2021-07-28 7,704.00 7,704.00 7,640.10 7,649.60 936.1M
2021-07-27 7,670.50 7,722.00 7,670.50 7,704.00 947.3M
2021-07-26 7,670.90 7,694.80 7,666.60 7,670.50 944.7M
2021-07-23 7,658.90 7,676.20 7,632.20 7,670.90 846.0M
2021-07-22 7,580.90 7,659.20 7,580.90 7,658.90 939.4M
2021-07-21 7,525.80 7,630.10 7,525.80 7,580.90 922.3M
2021-07-20 7,559.70 7,559.70 7,478.00 7,525.80 1,044.0M
2021-07-19 7,630.70 7,630.70 7,528.50 7,559.70 910.8M
2021-07-16 7,616.60 7,630.70 7,597.30 7,630.70 979.3M
2021-07-15 7,631.80 7,644.80 7,604.00 7,616.60 1,032.4M
2021-07-14 7,612.20 7,645.10 7,605.10 7,631.80 882.8M
2021-07-13 7,604.90 7,656.30 7,604.90 7,612.20 955.8M
2021-07-12 7,545.30 7,625.80 7,545.30 7,604.90 831.2M
2021-07-09 7,614.90 7,614.90 7,498.90 7,545.30 909.4M
2021-07-08 7,599.30 7,654.00 7,599.30 7,614.90 873.0M
2021-07-07 7,531.40 7,604.90 7,525.90 7,599.30 1,071.3M
2021-07-06 7,589.00 7,620.10 7,531.40 7,531.40 970.3M
2021-07-05 7,587.10 7,619.60 7,584.50 7,589.00 942.4M
2021-07-02 7,541.50 7,587.70 7,541.50 7,587.10 877.3M
2021-07-01 7,585.00 7,590.40 7,541.50 7,541.50 935.4M
2021-06-30 7,565.50 7,634.20 7,565.50 7,585.00 1,103.0M
2021-06-29 7,573.30 7,573.30 7,506.30 7,565.50 852.0M
2021-06-28 7,578.60 7,580.20 7,540.80 7,572.50 884.2M
2021-06-25 7,539.10 7,594.20 7,539.10 7,578.60 1,074.4M
2021-06-24 7,552.10 7,559.40 7,520.70 7,539.10 1,024.4M
2021-06-23 7,592.70 7,594.70 7,547.40 7,552.10 973.4M
2021-06-22 7,485.20 7,616.00 7,485.20 7,592.70 1,103.9M
2021-06-21 7,624.30 7,624.30 7,467.70 7,485.20 968.7M
2021-06-18 7,600.50 7,652.50 7,580.40 7,624.30 1,841.7M
2021-06-17 7,633.40 7,633.40 7,583.60 7,600.50 1,114.5M
2021-06-16 7,633.00 7,655.90 7,620.60 7,633.40 999.0M
2021-06-15 7,577.20 7,653.10 7,577.20 7,633.00 1,019.7M
2021-06-11 7,558.80 7,593.40 7,537.20 7,577.20 921.3M
2021-06-10 7,522.00 7,569.70 7,517.70 7,558.80 998.5M
2021-06-09 7,542.30 7,586.80 7,522.00 7,522.00 976.7M
2021-06-08 7,531.60 7,567.10 7,519.20 7,542.30 896.4M
2021-06-07 7,543.30 7,561.20 7,520.20 7,531.60 798.9M
2021-06-04 7,510.70 7,548.20 7,491.30 7,543.30 992.6M
2021-06-03 7,468.90 7,530.20 7,468.90 7,510.70 1,000.4M
2021-06-02 7,392.10 7,469.60 7,392.10 7,468.90 976.9M
2021-06-01 7,406.70 7,411.20 7,366.80 7,392.10 760.9M
2021-05-31 7,424.00 7,448.30 7,402.20 7,406.70 912.0M
2021-05-28 7,344.00 7,431.40 7,344.00 7,424.00 1,085.1M
2021-05-27 7,331.60 7,365.70 7,322.70 7,344.00 2,203.5M
2021-05-26 7,349.10 7,374.40 7,325.20 7,331.60 886.0M
2021-05-25 7,276.00 7,349.10 7,276.00 7,349.10 821.4M
2021-05-24 7,265.30 7,296.50 7,245.80 7,276.00 753.8M
2021-05-21 7,252.60 7,290.70 7,234.40 7,265.30 917.0M
2021-05-20 7,165.70 7,257.90 7,154.90 7,252.60 989.1M
2021-05-19 7,299.10 7,299.10 7,154.00 7,165.70 1,049.1M
2021-05-18 7,255.80 7,314.70 7,255.80 7,299.10 923.0M
2021-05-17 7,239.40 7,297.20 7,239.40 7,255.80 755.8M
2021-05-14 7,209.00 7,281.40 7,209.00 7,239.40 825.4M
2021-05-13 7,281.10 7,281.10 7,193.20 7,209.00 937.7M
2021-05-12 7,331.60 7,332.00 7,242.40 7,281.10 983.5M
2021-05-11 7,419.80 7,419.80 7,311.90 7,331.60 887.3M
2021-05-10 7,325.20 7,419.80 7,321.00 7,419.80 954.8M
2021-05-07 7,306.00 7,345.20 7,299.70 7,325.20 855.6M
2021-05-06 7,344.20 7,359.80 7,287.00 7,306.00 1,010.0M
2021-05-05 7,323.50 7,371.00 7,303.90 7,344.20 854.0M
2021-05-04 7,286.80 7,323.50 7,286.80 7,323.50 836.2M
2021-05-03 7,290.70 7,329.60 7,280.20 7,286.80 761.0M
2021-04-30 7,346.00 7,346.00 7,278.10 7,290.70 966.5M
2021-04-29 7,320.00 7,358.20 7,320.00 7,346.00 966.0M
2021-04-28 7,295.60 7,334.50 7,291.60 7,320.00 962.9M
2021-04-27 7,307.80 7,316.50 7,270.10 7,295.50 908.3M
2021-04-26 7,320.70 7,334.40 7,307.20 7,307.80 690.3M
2021-04-23 7,312.00 7,320.70 7,293.10 7,320.70 814.2M
2021-04-22 7,258.90 7,312.00 7,253.20 7,312.00 990.6M
2021-04-21 7,282.10 7,282.10 7,166.20 7,258.90 1,063.6M
2021-04-20 7,328.00 7,329.80 7,273.00 7,282.10 842.7M
2021-04-19 7,325.80 7,358.80 7,325.80 7,328.00 819.2M
2021-04-16 7,317.50 7,325.90 7,292.10 7,325.80 961.4M
2021-04-15 7,280.60 7,331.10 7,248.40 7,317.50 1,008.8M
2021-04-14 7,231.00 7,284.80 7,231.00 7,280.60 1,255.8M
2021-04-13 7,225.20 7,251.20 7,217.90 7,231.00 774.7M
2021-04-12 7,253.80 7,253.80 7,209.20 7,225.20 825.3M
2021-04-09 7,250.30 7,252.30 7,221.60 7,252.30 868.2M
2021-04-08 7,177.40 7,260.60 7,177.40 7,250.30 916.1M
2021-04-07 7,133.90 7,182.90 7,133.90 7,177.40 955.1M
2021-04-06 7,064.20 7,158.30 7,064.20 7,133.90 850.8M
2021-04-01 7,017.00 7,065.50 7,015.20 7,064.20 766.9M
2021-03-31 6,969.80 7,088.20 6,969.80 7,017.00 1,056.4M
2021-03-30 7,036.40 7,068.70 6,969.60 6,969.80 839.0M
2021-03-29 7,063.10 7,100.20 7,030.50 7,036.40 822.8M
2021-03-26 7,022.60 7,071.30 7,022.60 7,063.10 864.0M
2021-03-25 7,013.90 7,036.80 7,003.20 7,022.60 880.7M
2021-03-24 6,986.60 7,034.90 6,974.20 7,013.90 856.8M
2021-03-23 6,995.00 7,028.60 6,981.90 6,986.60 891.7M
2021-03-22 6,959.60 7,006.00 6,938.50 6,995.00 902.5M
2021-03-19 7,003.60 7,003.60 6,925.20 6,959.60 2,123.5M
2021-03-18 7,048.00 7,061.90 7,002.40 7,003.60 1,041.9M
2021-03-17 7,079.00 7,079.00 7,016.60 7,048.00 854.6M
2021-03-16 7,019.10 7,109.40 7,014.90 7,079.00 923.3M
2021-03-15 7,014.60 7,036.70 6,976.10 7,019.10 819.8M
2021-03-12 6,952.90 7,025.40 6,952.90 7,014.60 779.5M
2021-03-11 6,947.20 6,992.00 6,885.10 6,952.90 906.9M
2021-03-10 7,000.40 7,038.60 6,947.20 6,947.20 1,084.1M
2021-03-09 6,971.60 7,033.70 6,971.60 7,000.40 1,034.3M
2021-03-08 6,943.00 7,069.30 6,943.00 6,971.60 877.3M
2021-03-05 7,000.60 7,000.60 6,887.70 6,943.00 1,111.2M
2021-03-04 7,067.90 7,067.90 6,950.20 7,000.60 1,070.4M
2021-03-03 7,009.90 7,068.40 7,009.90 7,067.90 952.1M
2021-03-02 7,042.70 7,119.20 7,009.90 7,009.90 1,110.0M
2021-03-01 6,940.60 7,043.50 6,931.20 7,042.70 1,130.7M
2021-02-26 7,105.70 7,105.70 6,921.90 6,940.60 1,424.9M
2021-02-25 7,049.40 7,127.60 7,049.40 7,105.70 1,114.0M
2021-02-24 7,110.80 7,110.80 7,035.40 7,049.40 1,041.2M
2021-02-23 7,061.60 7,110.80 7,041.60 7,110.80 1,170.5M
2021-02-22 7,064.00 7,098.20 7,053.90 7,061.60 982.9M
2021-02-19 7,155.50 7,156.90 7,039.20 7,064.00 1,006.2M
2021-02-18 7,158.80 7,187.40 7,143.00 7,155.50 1,088.0M
2021-02-17 7,189.30 7,207.70 7,134.80 7,158.80 1,128.4M
2021-02-16 7,149.70 7,194.70 7,149.70 7,189.30 948.4M
2021-02-15 7,081.30 7,162.80 7,081.30 7,149.70 848.3M
2021-02-12 7,122.10 7,127.50 7,076.10 7,081.30 668.1M
2021-02-11 7,133.80 7,150.40 7,114.80 7,122.10 774.7M
2021-02-10 7,102.10 7,144.70 7,102.10 7,133.80 807.8M
2021-02-09 7,160.80 7,181.50 7,102.10 7,102.10 902.6M
2021-02-08 7,112.90 7,181.20 7,112.90 7,160.80 799.1M
2021-02-05 7,037.90 7,120.90 7,037.90 7,112.90 824.5M
2021-02-04 7,090.90 7,098.40 7,029.40 7,037.90 812.1M
2021-02-03 7,027.50 7,116.40 7,027.50 7,090.90 990.7M
2021-02-02 6,922.80 7,038.80 6,922.80 7,027.50 909.1M
2021-02-01 6,870.90 6,933.30 6,770.80 6,922.80 1,003.0M
2021-01-29 6,917.60 7,001.40 6,849.50 6,870.90 1,234.5M
2021-01-28 7,060.20 7,060.20 6,867.00 6,917.60 1,101.0M
2021-01-27 7,111.40 7,111.40 7,046.00 7,060.20 1,025.6M
2021-01-25 7,078.90 7,118.60 7,078.90 7,111.40 654.7M
2021-01-22 7,107.10 7,108.20 7,072.90 7,078.90 967.3M
2021-01-21 7,051.00 7,113.60 7,051.00 7,107.10 998.4M
2021-01-20 7,015.00 7,064.40 7,015.00 7,051.00 833.9M
2021-01-19 6,935.40 7,019.20 6,935.40 7,015.00 746.9M
2021-01-18 6,986.00 6,986.00 6,923.40 6,935.40 695.3M
2021-01-15 6,982.70 7,019.90 6,982.70 6,986.80 856.2M
2021-01-14 6,953.90 6,991.30 6,936.20 6,982.70 803.2M
2021-01-13 6,939.10 6,958.20 6,924.80 6,953.90 846.9M
2021-01-12 6,959.50 6,992.30 6,939.10 6,939.10 729.8M
2021-01-11 7,024.20 7,027.00 6,952.70 6,959.50 783.8M
2021-01-08 6,980.50 7,024.20 6,980.50 7,024.20 766.3M
2021-01-07 6,881.40 7,002.10 6,881.40 6,980.50 889.5M
2021-01-06 6,955.70 6,959.10 6,864.80 6,881.40 840.5M
2021-01-05 6,953.70 6,955.70 6,904.70 6,955.70 828.8M
2021-01-04 6,850.60 6,953.70 6,850.60 6,953.70 664.3M