Australia markets open in 2 hours 27 minutes

Australia and New Zealand Banking Group Limited (ANZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
22.80-0.57 (-2.44%)
At close: 05:10PM AEDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202223.4323.4522.7122.8022.809,170,178
29 Sept 202223.2823.5323.2323.3723.375,146,580
28 Sept 202222.9923.1722.9023.0523.056,821,063
27 Sept 202223.1823.2022.9223.1523.156,947,898
26 Sept 202223.1023.2122.9523.0423.047,381,080
23 Sept 202223.4323.5323.2123.3823.386,976,568
21 Sept 202223.6523.6923.5023.6023.605,507,087
20 Sept 202223.8623.9623.7323.8423.846,243,698
19 Sept 202223.4623.6523.3623.5623.564,867,911
16 Sept 202223.6123.8223.3923.5523.5517,825,289
15 Sept 202223.1323.7422.9823.7423.7411,898,343
14 Sept 202223.2023.2022.8822.9522.957,307,915
13 Sept 202223.5023.5923.4023.4823.485,708,633
12 Sept 202223.3223.4823.1923.3323.334,151,902
09 Sept 202223.0523.4322.9423.0223.028,231,927
08 Sept 202222.4622.9422.4422.9022.906,487,083
07 Sept 202222.6922.7822.2122.2822.286,651,865
06 Sept 202222.6022.7422.5222.5922.594,431,867
05 Sept 202222.8222.8222.5422.6322.633,481,849
02 Sept 202222.5522.8422.5122.7522.754,314,514
01 Sept 202222.5322.7222.3322.6422.646,468,200
31 Aug 202222.5622.8722.4222.8322.838,848,061
30 Aug 202222.5122.7622.4922.5722.574,641,152
29 Aug 202222.4822.5922.2522.4422.445,463,481
26 Aug 202222.8723.1422.8022.9622.964,767,145
25 Aug 202222.7922.9022.7122.8622.864,920,660
24 Aug 202222.4622.8322.4622.8122.818,602,395
23 Aug 202222.6422.6422.3922.4522.457,354,537
22 Aug 202223.0023.0522.8322.8422.846,144,588
19 Aug 202223.3523.3822.9323.1023.1012,048,214
18 Aug 202223.7823.9023.5323.5823.586,744,098
17 Aug 202223.9023.9823.8223.8723.874,286,361
16 Aug 202224.2124.2823.7923.8323.836,571,936
15 Aug 202224.0524.1823.8824.0324.035,777,730
12 Aug 202223.9824.1123.8224.0224.027,882,424
11 Aug 202223.7023.9023.5423.9023.907,898,109
10 Aug 202222.9023.5922.8123.4623.4610,056,014
09 Aug 202222.8523.0022.6122.7022.707,216,724
08 Aug 202222.7122.9822.7022.9122.914,919,176
05 Aug 202222.8322.9522.7322.9522.954,235,913
04 Aug 202222.6322.9322.6322.7822.786,167,647
03 Aug 202222.5922.7722.4622.7122.715,322,088
02 Aug 202222.4422.8622.4122.8122.816,999,769
01 Aug 202222.8022.8022.4222.7422.747,611,230
29 July 202222.8022.9822.7322.9022.907,594,137
28 July 202222.7522.9222.5822.7022.704,857,205
27 July 202222.5022.8322.3722.7322.734,600,785
26 July 202222.8123.0222.6422.6422.646,230,924
25 July 202222.5922.6422.4522.6222.626,321,893
22 July 202221.8522.7421.8022.5922.5914,715,017
21 July 202222.3222.3421.2721.9321.9317,547,203
20 July 202221.4721.4721.4721.4721.47-
19 July 202221.4721.4721.4721.4721.47-
18 July 202221.4721.4721.4721.4721.47-
15 July 202221.6621.7721.2121.4721.478,108,109
14 July 202222.1322.1921.7621.7621.768,186,850
13 July 202222.6522.6722.1722.2522.258,558,020
12 July 202222.7022.7022.3022.5222.525,581,162
11 July 202222.7722.8322.4422.5922.593,465,989
08 July 202222.9223.0422.6422.7022.703,347,829
07 July 202222.4922.8022.3722.8022.806,577,817
06 July 202222.1022.5122.0322.4022.405,462,424
05 July 202222.3022.3721.9722.2022.205,349,795
04 July 202222.2322.5422.2122.2822.284,884,055
01 July 202222.2022.3622.0022.0022.004,588,824
30 June 202222.4322.5122.0322.0322.036,752,877
29 June 202222.4022.6822.2922.6322.637,546,682
28 June 202222.4822.5722.1322.4222.425,623,303
27 June 202222.3822.6622.3322.5722.575,615,740
24 June 202221.9922.0521.7521.9121.915,017,439
23 June 202221.8922.2521.8722.0722.075,507,514
22 June 202222.2322.2421.7821.8321.836,361,651
21 June 202221.7522.0421.5921.9521.955,406,922
20 June 202221.2821.5621.2821.3921.395,495,987
17 June 202221.0021.3520.9521.1621.1615,320,686
16 June 202221.7521.9521.4321.5121.518,395,388
15 June 202221.8522.2521.5821.6021.6010,665,845
14 June 202222.1122.1621.5622.0022.0015,229,707
10 June 202223.0223.8923.0123.0723.079,045,435
09 June 202223.7123.7323.1323.3523.3510,123,465
08 June 202224.5024.5923.8023.8923.898,578,733
07 June 202224.8124.8424.4024.4524.455,090,478
06 June 202224.9524.9924.7924.8224.823,473,418
03 June 202225.0525.2024.9625.0225.023,406,263
02 June 202225.0325.1424.9224.9724.976,110,172
01 June 202225.2125.4125.1625.3125.314,489,175
31 May 202225.6225.7525.0425.0425.0411,964,964
30 May 202225.8825.8825.5725.7725.774,145,121
27 May 202225.7825.7925.5925.6825.683,011,914
26 May 202225.8625.9525.5125.5325.534,039,312
25 May 202225.3825.7625.3125.6325.636,210,252
24 May 202225.3425.6325.3225.3725.373,887,811
23 May 202225.6825.7025.2425.3125.314,641,163
20 May 202225.2825.5525.2225.5025.505,179,081
19 May 202225.4725.6425.2625.2825.284,900,331
18 May 202225.7825.9525.7125.8425.843,846,605
17 May 202225.6525.7125.5525.6125.615,149,860
16 May 202225.5825.7025.3925.5825.584,038,489
13 May 202225.1325.4425.0225.3925.396,625,576
12 May 202225.5225.5425.0925.1625.166,287,989
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...