News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

23.83

-0.20

(-0.83%)

At close: 04:10PM AEST

Time period:

17 Aug 2021 - 17 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	24.21	24.28	23.79	23.83	23.83	6,308,159
15 Aug 2022	24.05	24.18	23.88	24.03	24.03	5,777,730
12 Aug 2022	23.98	24.11	23.82	24.02	24.02	7,882,424
11 Aug 2022	23.70	23.90	23.54	23.90	23.90	7,898,109
10 Aug 2022	22.90	23.59	22.81	23.46	23.46	10,056,014
09 Aug 2022	22.85	23.00	22.61	22.70	22.70	7,216,724
08 Aug 2022	22.71	22.98	22.70	22.91	22.91	4,919,176
05 Aug 2022	22.83	22.95	22.73	22.95	22.95	4,235,913
04 Aug 2022	22.63	22.93	22.63	22.78	22.78	6,167,647
03 Aug 2022	22.59	22.77	22.46	22.71	22.71	5,322,088
02 Aug 2022	22.44	22.86	22.41	22.81	22.81	6,999,769
01 Aug 2022	22.80	22.80	22.42	22.74	22.74	7,611,230
29 July 2022	22.80	22.98	22.73	22.90	22.90	7,594,137
28 July 2022	22.75	22.92	22.58	22.70	22.70	4,857,205
27 July 2022	22.50	22.83	22.37	22.73	22.73	4,600,785
26 July 2022	22.81	23.02	22.64	22.64	22.64	6,230,924
25 July 2022	22.59	22.64	22.45	22.62	22.62	6,321,893
22 July 2022	21.85	22.74	21.80	22.59	22.59	14,715,017
21 July 2022	22.32	22.34	21.27	21.93	21.93	17,547,203
20 July 2022	21.47	21.47	21.47	21.47	21.47	-
19 July 2022	21.47	21.47	21.47	21.47	21.47	-
18 July 2022	21.47	21.47	21.47	21.47	21.47	-
15 July 2022	21.66	21.77	21.21	21.47	21.47	8,108,109
14 July 2022	22.13	22.19	21.76	21.76	21.76	8,186,850
13 July 2022	22.65	22.67	22.17	22.25	22.25	8,558,020
12 July 2022	22.70	22.70	22.30	22.52	22.52	5,581,162
11 July 2022	22.77	22.83	22.44	22.59	22.59	3,465,989
08 July 2022	22.92	23.04	22.64	22.70	22.70	3,347,829
07 July 2022	22.49	22.80	22.37	22.80	22.80	6,577,817
06 July 2022	22.10	22.51	22.03	22.40	22.40	5,462,424
05 July 2022	22.30	22.37	21.97	22.20	22.20	5,349,795
04 July 2022	22.23	22.54	22.21	22.28	22.28	4,884,055
01 July 2022	22.20	22.36	22.00	22.00	22.00	4,588,824
30 June 2022	22.43	22.51	22.03	22.03	22.03	6,752,877
29 June 2022	22.40	22.68	22.29	22.63	22.63	7,546,682
28 June 2022	22.48	22.57	22.13	22.42	22.42	5,623,303
27 June 2022	22.38	22.66	22.33	22.57	22.57	5,615,740
24 June 2022	21.99	22.05	21.75	21.91	21.91	5,017,439
23 June 2022	21.89	22.25	21.87	22.07	22.07	5,507,514
22 June 2022	22.23	22.24	21.78	21.83	21.83	6,361,651
21 June 2022	21.75	22.04	21.59	21.95	21.95	5,406,922
20 June 2022	21.28	21.56	21.28	21.39	21.39	5,495,987
17 June 2022	21.00	21.35	20.95	21.16	21.16	15,320,686
16 June 2022	21.75	21.95	21.43	21.51	21.51	8,395,388
15 June 2022	21.85	22.25	21.58	21.60	21.60	10,665,845
14 June 2022	22.11	22.16	21.56	22.00	22.00	15,229,707
10 June 2022	23.02	23.89	23.01	23.07	23.07	9,045,435
09 June 2022	23.71	23.73	23.13	23.35	23.35	10,123,465
08 June 2022	24.50	24.59	23.80	23.89	23.89	8,578,733
07 June 2022	24.81	24.84	24.40	24.45	24.45	5,090,478
06 June 2022	24.95	24.99	24.79	24.82	24.82	3,473,418
03 June 2022	25.05	25.20	24.96	25.02	25.02	3,406,263
02 June 2022	25.03	25.14	24.92	24.97	24.97	6,110,172
01 June 2022	25.21	25.41	25.16	25.31	25.31	4,489,175
31 May 2022	25.62	25.75	25.04	25.04	25.04	11,964,964
30 May 2022	25.88	25.88	25.57	25.77	25.77	4,145,121
27 May 2022	25.78	25.79	25.59	25.68	25.68	3,011,914
26 May 2022	25.86	25.95	25.51	25.53	25.53	4,039,312
25 May 2022	25.38	25.76	25.31	25.63	25.63	6,210,252
24 May 2022	25.34	25.63	25.32	25.37	25.37	3,887,811
23 May 2022	25.68	25.70	25.24	25.31	25.31	4,641,163
20 May 2022	25.28	25.55	25.22	25.50	25.50	5,179,081
19 May 2022	25.47	25.64	25.26	25.28	25.28	4,900,331
18 May 2022	25.78	25.95	25.71	25.84	25.84	3,846,605
17 May 2022	25.65	25.71	25.55	25.61	25.61	5,149,860
16 May 2022	25.58	25.70	25.39	25.58	25.58	4,038,489
13 May 2022	25.13	25.44	25.02	25.39	25.39	6,625,576
12 May 2022	25.52	25.54	25.09	25.16	25.16	6,287,989
11 May 2022	25.83	25.92	25.26	25.40	25.40	6,276,149
10 May 2022	25.76	25.79	25.38	25.79	25.79	8,530,640
09 May 2022	25.81	26.03	25.75	26.03	26.03	6,122,558
09 May 2022	0.714302 Dividend
06 May 2022	26.73	26.85	26.58	26.76	26.05	7,915,971
05 May 2022	27.28	27.39	26.69	26.91	26.19	12,837,614
04 May 2022	27.71	27.83	27.07	27.38	26.65	6,915,214
03 May 2022	27.12	27.36	26.97	27.26	26.53	3,658,183
02 May 2022	27.01	27.39	27.01	27.30	26.57	3,159,295
29 Apr 2022	27.20	27.38	27.14	27.30	26.57	4,635,486
28 Apr 2022	27.12	27.26	26.92	27.09	26.37	3,407,363
27 Apr 2022	27.26	27.33	26.89	26.91	26.19	7,548,908
26 Apr 2022	27.40	27.73	27.28	27.62	26.88	5,624,406
22 Apr 2022	27.83	28.01	27.70	27.78	27.04	4,475,563
21 Apr 2022	28.05	28.18	27.96	28.00	27.25	4,499,635
20 Apr 2022	28.00	28.13	27.81	27.91	27.17	5,556,093
19 Apr 2022	27.71	27.83	27.50	27.75	27.01	3,819,594
14 Apr 2022	27.46	27.72	27.38	27.42	26.69	4,192,228
13 Apr 2022	27.40	27.57	27.35	27.49	26.76	3,895,239
12 Apr 2022	27.47	27.62	27.29	27.42	26.69	4,487,450
11 Apr 2022	27.59	27.91	27.58	27.70	26.96	3,569,792
08 Apr 2022	27.40	27.53	27.25	27.50	26.77	3,437,778
07 Apr 2022	27.25	27.34	27.03	27.34	26.61	4,659,173
06 Apr 2022	27.00	27.40	26.84	27.36	26.63	5,118,504
05 Apr 2022	27.10	27.34	27.02	27.04	26.32	4,078,671
04 Apr 2022	27.23	27.35	27.06	27.12	26.40	3,994,680
01 Apr 2022	27.55	27.59	27.18	27.18	26.45	6,554,186
31 Mar 2022	27.88	27.94	27.60	27.60	26.86	6,986,987
30 Mar 2022	27.90	28.11	27.77	27.88	27.14	5,482,161
29 Mar 2022	27.83	27.93	27.70	27.87	27.13	4,351,776
28 Mar 2022	27.75	27.90	27.74	27.79	27.05	2,393,039
25 Mar 2022	27.69	27.85	27.61	27.61	26.87	4,045,084
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,361.90+37.00(+0.51%)

AUD/USD0.7010-0.0017(-0.24%)

ASX 2007,105.40+41.10(+0.58%)

OIL88.85-0.56(-0.63%)

GOLD1,789.60-8.50(-0.47%)

BTC-AUD33,985.09-629.02(-1.82%)

News that makes you smarter and richer... For free.

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

ALL ORDS
7,361.90
+37.00(+0.51%)

AUD/USD
0.7010
-0.0017(-0.24%)

ASX 200
7,105.40
+41.10(+0.58%)

OIL
88.85
-0.56(-0.63%)

GOLD
1,789.60
-8.50(-0.47%)

BTC-AUD
33,985.09
-629.02(-1.82%)