Australia and New Zealand Banking Group Ltd (AN3PH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:17PM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 103.78 | 103.94 | 103.53 | 103.92 | 103.92 | 3,351 |
| 01 May 2024 | 104.40 | 104.50 | 103.52 | 103.52 | 103.52 | 6,702 |
| 30 Apr 2024 | 104.94 | 104.95 | 103.60 | 104.39 | 104.39 | 5,040 |
| 29 Apr 2024 | 102.85 | 104.99 | 102.85 | 104.99 | 104.99 | 14,596 |
| 26 Apr 2024 | 102.80 | 103.14 | 102.74 | 102.76 | 102.76 | 9,171 |
| 24 Apr 2024 | 103.03 | 103.03 | 102.62 | 102.72 | 102.72 | 9,130 |
| 23 Apr 2024 | 102.81 | 103.12 | 102.80 | 102.80 | 102.80 | 5,435 |
| 22 Apr 2024 | 102.80 | 103.35 | 102.70 | 102.71 | 102.71 | 10,423 |
| 19 Apr 2024 | 103.80 | 103.81 | 102.85 | 102.85 | 102.85 | 14,092 |
| 18 Apr 2024 | 103.46 | 104.13 | 103.45 | 103.85 | 103.85 | 6,363 |
| 17 Apr 2024 | 103.31 | 103.70 | 103.25 | 103.30 | 103.30 | 12,073 |
| 16 Apr 2024 | 102.95 | 103.60 | 102.95 | 103.25 | 103.25 | 3,674 |
| 15 Apr 2024 | 102.61 | 102.95 | 102.60 | 102.95 | 102.95 | 7,871 |
| 12 Apr 2024 | 102.60 | 102.89 | 102.60 | 102.60 | 102.60 | 12,020 |
| 11 Apr 2024 | 102.74 | 103.40 | 102.74 | 102.75 | 102.75 | 5,471 |
| 10 Apr 2024 | 103.13 | 103.50 | 103.01 | 103.40 | 103.40 | 3,499 |
| 09 Apr 2024 | 102.62 | 103.35 | 102.60 | 102.73 | 102.73 | 7,826 |
| 08 Apr 2024 | 102.76 | 102.89 | 102.60 | 102.79 | 102.79 | 6,789 |
| 05 Apr 2024 | 103.02 | 103.03 | 102.76 | 102.76 | 102.76 | 2,195 |
| 04 Apr 2024 | 102.65 | 103.03 | 102.65 | 102.88 | 102.88 | 5,916 |
| 03 Apr 2024 | 102.64 | 103.00 | 102.61 | 102.61 | 102.61 | 5,521 |
| 02 Apr 2024 | 103.50 | 103.50 | 102.63 | 102.64 | 102.64 | 9,781 |
| 28 Mar 2024 | 102.75 | 103.36 | 102.52 | 103.36 | 103.36 | 9,903 |
| 27 Mar 2024 | 103.01 | 103.02 | 101.00 | 102.50 | 102.50 | 5,883 |
| 26 Mar 2024 | 103.20 | 103.50 | 103.01 | 103.01 | 103.01 | 7,188 |
| 25 Mar 2024 | 103.15 | 103.40 | 103.15 | 103.20 | 103.20 | 5,464 |
| 22 Mar 2024 | 103.18 | 103.49 | 103.01 | 103.01 | 103.01 | 6,247 |
| 21 Mar 2024 | 102.84 | 103.10 | 102.84 | 102.85 | 102.85 | 8,319 |
| 20 Mar 2024 | 102.96 | 102.99 | 102.84 | 102.84 | 102.84 | 8,243 |
| 19 Mar 2024 | 102.91 | 103.10 | 102.91 | 102.95 | 102.95 | 4,414 |
| 18 Mar 2024 | 103.10 | 103.10 | 102.91 | 102.91 | 102.91 | 5,332 |
| 15 Mar 2024 | 103.36 | 103.37 | 103.05 | 103.05 | 103.05 | 4,776 |
| 14 Mar 2024 | 103.47 | 104.00 | 103.36 | 103.36 | 103.36 | 6,680 |
| 13 Mar 2024 | 102.95 | 103.49 | 102.83 | 103.36 | 103.36 | 5,762 |
| 12 Mar 2024 | 102.95 | 103.00 | 102.76 | 102.77 | 102.77 | 6,033 |
| 11 Mar 2024 | 104.00 | 104.00 | 102.90 | 102.90 | 102.90 | 12,316 |
| 08 Mar 2024 | 103.01 | 104.99 | 102.93 | 104.99 | 104.99 | 6,931 |
| 07 Mar 2024 | 103.57 | 103.87 | 102.75 | 103.01 | 103.01 | 6,491 |
| 07 Mar 2024 | 1.6417 Dividend | |||||
| 06 Mar 2024 | 105.28 | 105.76 | 105.05 | 105.76 | 104.12 | 4,801 |
| 05 Mar 2024 | 105.20 | 105.30 | 104.96 | 105.30 | 103.67 | 7,345 |
| 04 Mar 2024 | 104.96 | 105.60 | 104.96 | 104.97 | 103.34 | 2,306 |
| 01 Mar 2024 | 104.13 | 105.01 | 104.06 | 104.26 | 102.64 | 3,993 |
| 29 Feb 2024 | 103.72 | 104.86 | 103.72 | 104.86 | 103.23 | 3,437 |
| 28 Feb 2024 | 103.62 | 104.40 | 103.58 | 104.40 | 102.78 | 6,681 |
| 27 Feb 2024 | 103.62 | 103.70 | 103.55 | 103.62 | 102.01 | 4,204 |
| 26 Feb 2024 | 103.38 | 103.68 | 103.38 | 103.55 | 101.94 | 5,612 |
| 23 Feb 2024 | 103.50 | 103.68 | 103.39 | 103.39 | 101.79 | 5,656 |
| 22 Feb 2024 | 103.30 | 103.50 | 103.30 | 103.34 | 101.74 | 13,287 |
| 21 Feb 2024 | 103.42 | 103.42 | 103.32 | 103.40 | 101.79 | 4,206 |
| 20 Feb 2024 | 103.40 | 103.50 | 103.30 | 103.45 | 101.84 | 4,091 |
| 19 Feb 2024 | 103.45 | 103.48 | 103.30 | 103.40 | 101.79 | 4,486 |
| 16 Feb 2024 | 103.65 | 103.65 | 103.30 | 103.30 | 101.70 | 3,555 |
| 15 Feb 2024 | 103.40 | 103.95 | 103.40 | 103.55 | 101.94 | 5,127 |
| 14 Feb 2024 | 103.50 | 103.70 | 103.40 | 103.40 | 101.79 | 7,855 |
| 13 Feb 2024 | 103.51 | 103.65 | 103.50 | 103.50 | 101.89 | 7,426 |
| 12 Feb 2024 | 103.53 | 103.94 | 103.51 | 103.51 | 101.90 | 3,719 |
| 09 Feb 2024 | 103.60 | 103.99 | 103.50 | 103.51 | 101.90 | 3,116 |
| 08 Feb 2024 | 103.55 | 103.98 | 103.50 | 103.50 | 101.89 | 1,898 |
| 07 Feb 2024 | 103.61 | 103.99 | 103.55 | 103.55 | 101.94 | 3,567 |
| 06 Feb 2024 | 104.00 | 104.00 | 103.60 | 103.60 | 101.99 | 3,634 |
| 05 Feb 2024 | 104.30 | 104.30 | 103.90 | 103.90 | 102.29 | 3,325 |
| 02 Feb 2024 | 103.95 | 104.45 | 103.60 | 104.40 | 102.78 | 3,878 |
| 01 Feb 2024 | 103.71 | 103.96 | 103.60 | 103.60 | 101.99 | 5,355 |
| 31 Jan 2024 | 104.00 | 104.00 | 103.70 | 103.75 | 102.14 | 5,997 |
| 30 Jan 2024 | 104.15 | 104.29 | 103.70 | 103.71 | 102.10 | 3,167 |
| 29 Jan 2024 | 103.96 | 104.49 | 103.70 | 103.70 | 102.09 | 5,713 |
| 25 Jan 2024 | 104.25 | 104.47 | 103.70 | 104.25 | 102.63 | 4,313 |
| 24 Jan 2024 | 103.90 | 104.25 | 103.81 | 104.25 | 102.63 | 3,238 |
| 23 Jan 2024 | 103.65 | 104.25 | 103.55 | 103.90 | 102.29 | 3,959 |
| 22 Jan 2024 | 103.65 | 103.80 | 103.43 | 103.65 | 102.04 | 2,758 |
| 19 Jan 2024 | 103.21 | 103.92 | 103.21 | 103.80 | 102.19 | 7,904 |
| 18 Jan 2024 | 103.01 | 103.29 | 103.00 | 103.06 | 101.46 | 1,444 |
| 17 Jan 2024 | 103.20 | 103.20 | 103.02 | 103.20 | 101.60 | 3,699 |
| 16 Jan 2024 | 102.91 | 103.20 | 102.91 | 103.06 | 101.46 | 4,359 |
| 15 Jan 2024 | 103.25 | 103.25 | 102.99 | 102.99 | 101.39 | 2,231 |
| 12 Jan 2024 | 103.00 | 103.25 | 102.86 | 103.00 | 101.40 | 3,116 |
| 11 Jan 2024 | 103.21 | 103.26 | 102.85 | 103.00 | 101.40 | 4,233 |
| 10 Jan 2024 | 103.51 | 103.79 | 102.95 | 103.05 | 101.45 | 6,586 |
| 09 Jan 2024 | 103.84 | 104.24 | 103.51 | 103.51 | 101.90 | 1,951 |
| 08 Jan 2024 | 103.75 | 104.49 | 103.75 | 104.48 | 102.86 | 750 |
| 05 Jan 2024 | 104.35 | 104.35 | 103.60 | 103.60 | 101.99 | 675 |
| 04 Jan 2024 | 104.25 | 104.50 | 103.89 | 104.50 | 102.88 | 784 |
| 03 Jan 2024 | 104.36 | 104.50 | 103.81 | 104.50 | 102.88 | 1,338 |
| 02 Jan 2024 | 104.91 | 104.91 | 104.50 | 104.50 | 102.88 | 1,344 |
| 29 Dec 2023 | 104.94 | 104.95 | 104.94 | 104.95 | 103.32 | 559 |
| 28 Dec 2023 | 104.99 | 105.00 | 104.11 | 104.95 | 103.32 | 455 |
| 27 Dec 2023 | 104.39 | 105.10 | 103.91 | 105.00 | 103.37 | 1,624 |
| 22 Dec 2023 | 103.51 | 104.88 | 103.51 | 103.97 | 102.36 | 3,835 |
| 21 Dec 2023 | 103.00 | 103.97 | 103.00 | 103.97 | 102.36 | 8,128 |
| 20 Dec 2023 | 103.06 | 103.69 | 103.06 | 103.50 | 101.89 | 5,421 |
| 19 Dec 2023 | 103.02 | 103.64 | 103.00 | 103.01 | 101.41 | 5,476 |
| 18 Dec 2023 | 103.19 | 103.20 | 103.01 | 103.01 | 101.41 | 7,645 |
| 15 Dec 2023 | 103.00 | 103.18 | 102.85 | 103.00 | 101.40 | 5,133 |
| 14 Dec 2023 | 102.99 | 103.10 | 102.84 | 103.00 | 101.40 | 8,081 |
| 13 Dec 2023 | 103.04 | 103.10 | 102.84 | 102.84 | 101.24 | 5,219 |
| 12 Dec 2023 | 102.86 | 103.12 | 102.84 | 103.04 | 101.44 | 10,384 |
| 11 Dec 2023 | 102.82 | 103.42 | 102.80 | 102.86 | 101.26 | 7,498 |
| 08 Dec 2023 | 102.67 | 104.10 | 102.66 | 102.81 | 101.21 | 6,927 |
| 07 Dec 2023 | 102.50 | 103.54 | 102.50 | 103.54 | 101.93 | 4,639 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.