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

26.64

-0.06

(-0.22%)

At close: 04:10PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2021	26.54	26.77	26.33	26.64	26.64	5,017,904
30 Nov 2021	26.81	27.40	26.70	26.70	26.70	11,418,897
29 Nov 2021	26.55	26.83	26.42	26.62	26.62	6,986,656
26 Nov 2021	27.24	27.43	26.95	27.07	27.07	4,324,913
25 Nov 2021	27.42	27.56	27.22	27.27	27.27	4,777,285
24 Nov 2021	27.60	27.73	27.24	27.51	27.51	5,036,523
23 Nov 2021	27.02	27.37	26.93	27.27	27.27	5,210,292
22 Nov 2021	27.23	27.26	26.75	26.76	26.76	4,538,843
19 Nov 2021	27.50	27.66	27.18	27.30	27.30	4,495,398
18 Nov 2021	27.85	27.86	27.44	27.48	27.48	5,680,565
17 Nov 2021	28.26	28.33	27.70	27.84	27.84	7,635,841
16 Nov 2021	28.34	28.46	28.22	28.42	28.42	5,890,149
15 Nov 2021	28.24	28.47	28.11	28.47	28.47	4,479,888
12 Nov 2021	28.24	28.30	28.03	28.26	28.26	3,904,117
11 Nov 2021	28.16	28.33	27.89	28.07	28.07	5,553,768
10 Nov 2021	28.00	28.20	27.81	28.12	28.12	5,383,880
09 Nov 2021	28.22	28.28	27.88	27.91	27.91	5,149,053
08 Nov 2021	28.15	28.35	27.96	28.35	28.35	6,694,799
08 Nov 2021	0.72 Dividend
05 Nov 2021	28.76	28.89	28.59	28.80	28.08	7,053,716
04 Nov 2021	28.69	28.80	28.54	28.72	28.00	4,576,434
03 Nov 2021	28.23	28.54	28.08	28.47	27.76	5,580,255
02 Nov 2021	28.20	28.29	27.66	27.84	27.14	5,732,089
01 Nov 2021	28.46	28.48	27.45	28.15	27.45	11,020,770
29 Oct 2021	28.86	28.95	28.14	28.14	27.44	8,328,677
28 Oct 2021	28.50	28.98	28.42	28.60	27.89	7,540,565
27 Oct 2021	28.41	28.65	28.21	28.39	27.68	5,242,471
26 Oct 2021	28.40	28.49	28.34	28.41	27.70	3,269,185
25 Oct 2021	28.24	28.43	28.13	28.32	27.61	3,515,261
22 Oct 2021	28.15	28.25	28.06	28.21	27.50	4,018,404
21 Oct 2021	28.50	28.50	28.18	28.24	27.53	4,762,676
20 Oct 2021	28.16	28.45	28.13	28.39	27.68	5,279,722
19 Oct 2021	28.25	28.38	28.13	28.15	27.45	3,358,328
18 Oct 2021	27.97	28.40	27.95	28.24	27.53	6,215,478
15 Oct 2021	27.75	27.90	27.63	27.87	27.17	3,127,556
14 Oct 2021	27.82	27.84	27.58	27.58	26.89	3,704,863
13 Oct 2021	27.74	27.80	27.58	27.78	27.09	2,647,801
12 Oct 2021	27.90	28.10	27.72	27.89	27.19	5,950,209
11 Oct 2021	27.95	28.09	27.75	28.09	27.39	4,318,352
08 Oct 2021	27.92	27.99	27.63	27.96	27.26	4,380,637
07 Oct 2021	27.77	27.82	27.65	27.81	27.11	4,192,718
06 Oct 2021	27.93	27.96	27.39	27.53	26.84	5,212,436
05 Oct 2021	27.83	28.11	27.63	27.83	27.13	5,269,131
04 Oct 2021	27.76	28.14	27.66	28.03	27.33	4,346,394
01 Oct 2021	27.65	27.78	27.30	27.44	26.75	6,414,995
30 Sept 2021	27.70	28.15	27.62	28.15	27.45	8,530,484
29 Sept 2021	27.50	27.71	27.33	27.49	26.80	5,947,747
28 Sept 2021	27.86	27.95	27.58	27.62	26.93	5,503,514
27 Sept 2021	27.51	27.90	27.51	27.77	27.08	5,790,408
24 Sept 2021	27.75	27.78	27.37	27.41	26.72	4,234,678
23 Sept 2021	27.48	27.55	27.27	27.38	26.70	4,050,949
22 Sept 2021	27.05	27.36	26.94	27.09	26.41	4,366,933
21 Sept 2021	26.96	27.25	26.82	27.15	26.47	4,457,269
20 Sept 2021	27.54	27.60	27.10	27.14	26.46	4,790,231
17 Sept 2021	27.78	27.86	27.56	27.70	27.01	9,509,580
16 Sept 2021	27.84	27.93	27.66	27.87	27.17	6,364,183
15 Sept 2021	27.50	27.69	27.41	27.61	26.92	4,453,646
14 Sept 2021	27.57	27.80	27.52	27.71	27.02	4,893,194
13 Sept 2021	27.58	27.75	27.49	27.62	26.93	2,754,276
10 Sept 2021	27.71	27.77	27.47	27.59	26.90	3,590,760
09 Sept 2021	27.82	28.09	27.38	27.51	26.82	7,094,604
08 Sept 2021	27.87	28.14	27.82	28.02	27.32	3,619,563
07 Sept 2021	28.03	28.15	27.89	28.08	27.38	2,719,070
06 Sept 2021	27.76	28.11	27.59	28.11	27.41	3,925,319
03 Sept 2021	27.91	28.01	27.70	27.87	27.17	4,586,554
02 Sept 2021	27.98	28.17	27.82	27.91	27.21	4,344,890
01 Sept 2021	27.57	27.99	27.46	27.98	27.28	5,712,124
31 Aug 2021	27.77	27.99	27.73	27.85	27.15	7,705,921
30 Aug 2021	28.40	28.43	27.92	28.00	27.30	4,858,887
27 Aug 2021	28.31	28.41	28.24	28.32	27.61	3,284,575
26 Aug 2021	28.51	28.53	28.34	28.45	27.74	2,784,550
25 Aug 2021	28.39	28.52	28.28	28.47	27.76	2,962,711
24 Aug 2021	28.33	28.41	28.24	28.39	27.68	3,809,564
23 Aug 2021	28.40	28.48	28.21	28.32	27.61	2,621,295
20 Aug 2021	28.49	28.65	28.19	28.31	27.60	5,674,628
19 Aug 2021	28.37	28.60	28.27	28.36	27.65	5,218,587
18 Aug 2021	28.32	28.67	28.23	28.47	27.76	4,300,813
17 Aug 2021	28.85	28.85	28.31	28.42	27.71	3,599,965
16 Aug 2021	29.32	29.35	28.72	28.73	28.01	7,918,448
13 Aug 2021	29.35	29.55	29.31	29.53	28.79	4,273,878
12 Aug 2021	29.45	29.49	29.17	29.35	28.62	4,053,788
11 Aug 2021	29.00	29.37	28.99	29.23	28.50	5,282,590
10 Aug 2021	28.96	29.06	28.65	28.88	28.16	3,139,214
09 Aug 2021	28.60	29.01	28.57	28.89	28.17	5,103,826
06 Aug 2021	28.26	28.50	28.24	28.50	27.79	3,903,315
05 Aug 2021	28.06	28.27	28.01	28.23	27.52	3,812,495
04 Aug 2021	28.00	28.10	27.82	28.07	27.37	3,297,288
03 Aug 2021	28.02	28.27	27.91	28.01	27.31	3,022,755
02 Aug 2021	27.75	28.28	27.73	28.21	27.50	3,785,158
30 July 2021	27.84	27.88	27.68	27.71	27.02	3,658,544
29 July 2021	27.79	27.80	27.58	27.75	27.06	3,547,322
28 July 2021	27.87	27.93	27.58	27.74	27.05	3,468,237
27 July 2021	27.75	27.98	27.67	27.91	27.21	3,792,412
26 July 2021	27.75	27.83	27.54	27.67	26.98	2,615,273
23 July 2021	27.80	27.84	27.59	27.69	27.00	2,685,548
22 July 2021	27.87	28.00	27.85	28.00	27.30	3,572,579
21 July 2021	27.64	27.84	27.56	27.65	26.96	3,879,669
20 July 2021	26.92	27.59	26.87	27.32	26.64	4,974,145
19 July 2021	27.20	27.25	26.92	27.15	26.47	3,883,521
16 July 2021	27.42	27.45	27.29	27.43	26.74	4,258,855
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,557.80-29.60(-0.39%)

AUD/USD0.7156+0.0023(+0.3220%)

ASX 2007,235.90-20.10(-0.28%)

GOLD1,784.10+10.50(+0.59%)

BTC-AUD80,037.40+777.22(+0.98%)

CMC Crypto 2001,477.96+10.03(+0.68%)

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

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

ALL ORDS
7,557.80
-29.60(-0.39%)

AUD/USD
0.7156
+0.0023(+0.3220%)

ASX 200
7,235.90
-20.10(-0.28%)

GOLD
1,784.10
+10.50(+0.59%)

BTC-AUD
80,037.40
+777.22(+0.98%)

CMC Crypto 200
1,477.96
+10.03(+0.68%)