Australia markets close in 3 hours 48 minutes

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

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
24.94+0.20 (+0.81%)
As of 12:03PM AEDT. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202224.8025.0824.7524.9424.941,837,097
30 Nov 202224.7824.9924.6324.7424.7413,385,097
29 Nov 202224.8324.9124.6124.9124.914,247,960
28 Nov 202224.7724.8724.6724.7224.723,292,000
25 Nov 202224.7224.8424.7024.8224.823,066,674
24 Nov 202224.8024.8324.6524.6524.653,749,640
23 Nov 202224.8624.8824.7224.7324.733,699,674
22 Nov 202224.7624.8624.6724.6724.674,441,949
21 Nov 202224.7124.8324.6024.7624.765,159,029
18 Nov 202224.3924.6824.3624.5024.504,151,613
17 Nov 202224.4624.4824.2624.3124.315,438,380
16 Nov 202224.2824.3023.9224.1624.166,568,481
15 Nov 202224.1124.4624.0624.2324.235,397,903
14 Nov 202224.6424.6624.0224.2724.276,563,991
11 Nov 202224.8024.8724.5024.6424.649,172,494
10 Nov 202224.5024.5824.2624.2824.286,026,578
09 Nov 202224.3424.6224.2924.5524.556,247,389
08 Nov 202224.3324.5524.3124.4024.406,140,468
07 Nov 202224.9024.9524.2824.3324.339,530,875
07 Nov 20220.74 Dividend
04 Nov 202225.6625.7025.4125.5024.767,764,322
03 Nov 202225.7625.7825.5525.6824.934,765,323
02 Nov 202225.9126.0225.7625.9825.235,999,051
01 Nov 202225.5625.9625.4325.9625.215,810,647
31 Oct 202225.5525.6725.3825.5624.826,455,556
28 Oct 202224.9725.2824.8825.2124.487,009,799
27 Oct 202226.0026.0124.1624.9924.2617,653,265
26 Oct 202225.7825.9425.7425.8425.095,464,089
25 Oct 202225.7525.8725.6325.7024.954,807,695
24 Oct 202225.9025.9025.5125.5924.854,522,729
21 Oct 202225.7025.7125.2925.5524.818,435,077
20 Oct 202225.6225.9225.5125.8325.086,749,773
19 Oct 202225.7225.9425.6825.8325.085,044,017
18 Oct 202225.7525.8225.5925.6524.916,153,767
17 Oct 202225.1125.4125.0525.4124.675,574,246
14 Oct 202225.7225.7525.3625.3624.626,139,311
13 Oct 202224.8925.5024.8025.2724.5414,174,835
12 Oct 202223.9624.8423.9524.7524.039,507,270
11 Oct 202224.1324.1523.8923.9523.254,467,437
10 Oct 202224.0624.1223.7623.9023.216,546,412
07 Oct 202224.2324.4124.1724.2923.593,922,583
06 Oct 202224.2724.5424.2024.3923.685,552,397
05 Oct 202224.3324.6824.2824.5023.799,207,624
04 Oct 202223.1023.9523.0423.9023.218,233,333
03 Oct 202223.0023.0322.6022.7722.113,756,086
30 Sept 202223.4323.4522.7122.8022.149,170,178
29 Sept 202223.2823.5323.2323.3722.695,146,580
28 Sept 202222.9923.1722.9023.0522.386,821,063
27 Sept 202223.1823.2022.9223.1522.486,947,898
26 Sept 202223.1023.2122.9523.0422.377,381,080
23 Sept 202223.4323.5323.2123.3822.706,976,568
21 Sept 202223.6523.6923.5023.6022.925,507,087
20 Sept 202223.8623.9623.7323.8423.156,243,698
19 Sept 202223.4623.6523.3623.5622.884,867,911
16 Sept 202223.6123.8223.3923.5522.8717,825,289
15 Sept 202223.1323.7422.9823.7423.0511,898,343
14 Sept 202223.2023.2022.8822.9522.287,307,915
13 Sept 202223.5023.5923.4023.4822.805,708,633
12 Sept 202223.3223.4823.1923.3322.654,151,902
09 Sept 202223.0523.4322.9423.0222.358,231,927
08 Sept 202222.4622.9422.4422.9022.246,487,083
07 Sept 202222.6922.7822.2122.2821.636,651,865
06 Sept 202222.6022.7422.5222.5921.934,431,867
05 Sept 202222.8222.8222.5422.6321.973,481,849
02 Sept 202222.5522.8422.5122.7522.094,314,514
01 Sept 202222.5322.7222.3322.6421.986,468,200
31 Aug 202222.5622.8722.4222.8322.178,848,061
30 Aug 202222.5122.7622.4922.5721.924,641,152
29 Aug 202222.4822.5922.2522.4421.795,463,481
26 Aug 202222.8723.1422.8022.9622.294,767,145
25 Aug 202222.7922.9022.7122.8622.204,920,660
24 Aug 202222.4622.8322.4622.8122.158,602,395
23 Aug 202222.6422.6422.3922.4521.807,354,537
22 Aug 202223.0023.0522.8322.8422.186,144,588
19 Aug 202223.3523.3822.9323.1022.4312,048,214
18 Aug 202223.7823.9023.5323.5822.906,744,098
17 Aug 202223.9023.9823.8223.8723.184,286,361
16 Aug 202224.2124.2823.7923.8323.146,571,936
15 Aug 202224.0524.1823.8824.0323.335,777,730
12 Aug 202223.9824.1123.8224.0223.327,882,424
11 Aug 202223.7023.9023.5423.9023.217,898,109
10 Aug 202222.9023.5922.8123.4622.7810,056,014
09 Aug 202222.8523.0022.6122.7022.047,216,724
08 Aug 202222.7122.9822.7022.9122.254,919,176
05 Aug 202222.8322.9522.7322.9522.284,235,913
04 Aug 202222.6322.9322.6322.7822.126,167,647
03 Aug 202222.5922.7722.4622.7122.055,322,088
02 Aug 202222.4422.8622.4122.8122.156,999,769
01 Aug 202222.8022.8022.4222.7422.087,611,230
29 July 202222.8022.9822.7322.9022.247,594,137
28 July 202222.7522.9222.5822.7022.044,857,205
27 July 202222.5022.8322.3722.7322.074,600,785
26 July 202222.8123.0222.6422.6421.986,230,924
25 July 202222.5922.6422.4522.6221.966,321,893
22 July 202221.8522.7421.8022.5921.9314,715,017
21 July 202222.3222.3421.2721.9321.2917,547,203
20 July 202221.4721.4721.4721.4720.85-
19 July 202221.4721.4721.4721.4720.85-
18 July 202221.4721.4721.4721.4720.85-
15 July 202221.6621.7721.2121.4720.858,108,109
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...