Australia Markets closed

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

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
26.64-0.06 (-0.22%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202126.5426.7726.3326.6426.645,017,904
30 Nov 202126.8127.4026.7026.7026.7011,418,897
29 Nov 202126.5526.8326.4226.6226.626,986,656
26 Nov 202127.2427.4326.9527.0727.074,324,913
25 Nov 202127.4227.5627.2227.2727.274,777,285
24 Nov 202127.6027.7327.2427.5127.515,036,523
23 Nov 202127.0227.3726.9327.2727.275,210,292
22 Nov 202127.2327.2626.7526.7626.764,538,843
19 Nov 202127.5027.6627.1827.3027.304,495,398
18 Nov 202127.8527.8627.4427.4827.485,680,565
17 Nov 202128.2628.3327.7027.8427.847,635,841
16 Nov 202128.3428.4628.2228.4228.425,890,149
15 Nov 202128.2428.4728.1128.4728.474,479,888
12 Nov 202128.2428.3028.0328.2628.263,904,117
11 Nov 202128.1628.3327.8928.0728.075,553,768
10 Nov 202128.0028.2027.8128.1228.125,383,880
09 Nov 202128.2228.2827.8827.9127.915,149,053
08 Nov 202128.1528.3527.9628.3528.356,694,799
08 Nov 20210.72 Dividend
05 Nov 202128.7628.8928.5928.8028.087,053,716
04 Nov 202128.6928.8028.5428.7228.004,576,434
03 Nov 202128.2328.5428.0828.4727.765,580,255
02 Nov 202128.2028.2927.6627.8427.145,732,089
01 Nov 202128.4628.4827.4528.1527.4511,020,770
29 Oct 202128.8628.9528.1428.1427.448,328,677
28 Oct 202128.5028.9828.4228.6027.897,540,565
27 Oct 202128.4128.6528.2128.3927.685,242,471
26 Oct 202128.4028.4928.3428.4127.703,269,185
25 Oct 202128.2428.4328.1328.3227.613,515,261
22 Oct 202128.1528.2528.0628.2127.504,018,404
21 Oct 202128.5028.5028.1828.2427.534,762,676
20 Oct 202128.1628.4528.1328.3927.685,279,722
19 Oct 202128.2528.3828.1328.1527.453,358,328
18 Oct 202127.9728.4027.9528.2427.536,215,478
15 Oct 202127.7527.9027.6327.8727.173,127,556
14 Oct 202127.8227.8427.5827.5826.893,704,863
13 Oct 202127.7427.8027.5827.7827.092,647,801
12 Oct 202127.9028.1027.7227.8927.195,950,209
11 Oct 202127.9528.0927.7528.0927.394,318,352
08 Oct 202127.9227.9927.6327.9627.264,380,637
07 Oct 202127.7727.8227.6527.8127.114,192,718
06 Oct 202127.9327.9627.3927.5326.845,212,436
05 Oct 202127.8328.1127.6327.8327.135,269,131
04 Oct 202127.7628.1427.6628.0327.334,346,394
01 Oct 202127.6527.7827.3027.4426.756,414,995
30 Sept 202127.7028.1527.6228.1527.458,530,484
29 Sept 202127.5027.7127.3327.4926.805,947,747
28 Sept 202127.8627.9527.5827.6226.935,503,514
27 Sept 202127.5127.9027.5127.7727.085,790,408
24 Sept 202127.7527.7827.3727.4126.724,234,678
23 Sept 202127.4827.5527.2727.3826.704,050,949
22 Sept 202127.0527.3626.9427.0926.414,366,933
21 Sept 202126.9627.2526.8227.1526.474,457,269
20 Sept 202127.5427.6027.1027.1426.464,790,231
17 Sept 202127.7827.8627.5627.7027.019,509,580
16 Sept 202127.8427.9327.6627.8727.176,364,183
15 Sept 202127.5027.6927.4127.6126.924,453,646
14 Sept 202127.5727.8027.5227.7127.024,893,194
13 Sept 202127.5827.7527.4927.6226.932,754,276
10 Sept 202127.7127.7727.4727.5926.903,590,760
09 Sept 202127.8228.0927.3827.5126.827,094,604
08 Sept 202127.8728.1427.8228.0227.323,619,563
07 Sept 202128.0328.1527.8928.0827.382,719,070
06 Sept 202127.7628.1127.5928.1127.413,925,319
03 Sept 202127.9128.0127.7027.8727.174,586,554
02 Sept 202127.9828.1727.8227.9127.214,344,890
01 Sept 202127.5727.9927.4627.9827.285,712,124
31 Aug 202127.7727.9927.7327.8527.157,705,921
30 Aug 202128.4028.4327.9228.0027.304,858,887
27 Aug 202128.3128.4128.2428.3227.613,284,575
26 Aug 202128.5128.5328.3428.4527.742,784,550
25 Aug 202128.3928.5228.2828.4727.762,962,711
24 Aug 202128.3328.4128.2428.3927.683,809,564
23 Aug 202128.4028.4828.2128.3227.612,621,295
20 Aug 202128.4928.6528.1928.3127.605,674,628
19 Aug 202128.3728.6028.2728.3627.655,218,587
18 Aug 202128.3228.6728.2328.4727.764,300,813
17 Aug 202128.8528.8528.3128.4227.713,599,965
16 Aug 202129.3229.3528.7228.7328.017,918,448
13 Aug 202129.3529.5529.3129.5328.794,273,878
12 Aug 202129.4529.4929.1729.3528.624,053,788
11 Aug 202129.0029.3728.9929.2328.505,282,590
10 Aug 202128.9629.0628.6528.8828.163,139,214
09 Aug 202128.6029.0128.5728.8928.175,103,826
06 Aug 202128.2628.5028.2428.5027.793,903,315
05 Aug 202128.0628.2728.0128.2327.523,812,495
04 Aug 202128.0028.1027.8228.0727.373,297,288
03 Aug 202128.0228.2727.9128.0127.313,022,755
02 Aug 202127.7528.2827.7328.2127.503,785,158
30 July 202127.8427.8827.6827.7127.023,658,544
29 July 202127.7927.8027.5827.7527.063,547,322
28 July 202127.8727.9327.5827.7427.053,468,237
27 July 202127.7527.9827.6727.9127.213,792,412
26 July 202127.7527.8327.5427.6726.982,615,273
23 July 202127.8027.8427.5927.6927.002,685,548
22 July 202127.8728.0027.8528.0027.303,572,579
21 July 202127.6427.8427.5627.6526.963,879,669
20 July 202126.9227.5926.8727.3226.644,974,145
19 July 202127.2027.2526.9227.1526.473,883,521
16 July 202127.4227.4527.2927.4326.744,258,855
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...