Australia markets open in 9 hours 40 minutes

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
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202224.2124.2823.7923.8323.836,308,159
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
11 May 202225.8325.9225.2625.4025.406,276,149
10 May 202225.7625.7925.3825.7925.798,530,640
09 May 202225.8126.0325.7526.0326.036,122,558
09 May 20220.714302 Dividend
06 May 202226.7326.8526.5826.7626.057,915,971
05 May 202227.2827.3926.6926.9126.1912,837,614
04 May 202227.7127.8327.0727.3826.656,915,214
03 May 202227.1227.3626.9727.2626.533,658,183
02 May 202227.0127.3927.0127.3026.573,159,295
29 Apr 202227.2027.3827.1427.3026.574,635,486
28 Apr 202227.1227.2626.9227.0926.373,407,363
27 Apr 202227.2627.3326.8926.9126.197,548,908
26 Apr 202227.4027.7327.2827.6226.885,624,406
22 Apr 202227.8328.0127.7027.7827.044,475,563
21 Apr 202228.0528.1827.9628.0027.254,499,635
20 Apr 202228.0028.1327.8127.9127.175,556,093
19 Apr 202227.7127.8327.5027.7527.013,819,594
14 Apr 202227.4627.7227.3827.4226.694,192,228
13 Apr 202227.4027.5727.3527.4926.763,895,239
12 Apr 202227.4727.6227.2927.4226.694,487,450
11 Apr 202227.5927.9127.5827.7026.963,569,792
08 Apr 202227.4027.5327.2527.5026.773,437,778
07 Apr 202227.2527.3427.0327.3426.614,659,173
06 Apr 202227.0027.4026.8427.3626.635,118,504
05 Apr 202227.1027.3427.0227.0426.324,078,671
04 Apr 202227.2327.3527.0627.1226.403,994,680
01 Apr 202227.5527.5927.1827.1826.456,554,186
31 Mar 202227.8827.9427.6027.6026.866,986,987
30 Mar 202227.9028.1127.7727.8827.145,482,161
29 Mar 202227.8327.9327.7027.8727.134,351,776
28 Mar 202227.7527.9027.7427.7927.052,393,039
25 Mar 202227.6927.8527.6127.6126.874,045,084
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...