Australia markets closed

Australia and New Zealand Banking Group Ltd (ANZPH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
104.75-0.10 (-0.10%)
At close: 03:57PM AEDT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2022104.99104.99104.65104.75104.758,165
09 Dec 2022104.99104.99104.65104.75104.758,165
08 Dec 2022104.61105.20104.61104.85104.8511,171
07 Dec 2022105.00105.20104.35104.60104.608,651
07 Dec 20221.1646 Dividend
06 Dec 2022105.30105.89105.25105.42104.268,202
05 Dec 2022105.30105.69105.08105.66104.495,289
02 Dec 2022104.77105.49104.77105.06103.902,300
01 Dec 2022104.55104.90104.51104.78103.624,079
30 Nov 2022104.61104.87104.45104.87103.716,367
29 Nov 2022104.80104.95104.60104.60103.443,068
28 Nov 2022105.30105.86104.90104.90103.742,812
25 Nov 2022105.40106.00104.80105.21104.0510,342
24 Nov 2022105.32105.80105.32105.50104.332,980
23 Nov 2022105.14105.78105.10105.70104.534,142
22 Nov 2022105.15105.78105.15105.74104.572,063
21 Nov 2022105.21105.79105.14105.14103.983,143
18 Nov 2022105.01105.79105.01105.79104.623,395
17 Nov 2022105.27105.88104.79105.88104.715,437
16 Nov 2022106.00106.00105.26105.27104.111,834
15 Nov 2022105.01106.32105.01106.29105.122,140
14 Nov 2022104.80105.98104.80105.98104.813,618
11 Nov 2022105.00105.60104.72105.37104.214,702
10 Nov 2022105.20105.25104.72104.72103.563,481
09 Nov 2022104.74105.15104.74105.15103.994,128
08 Nov 2022105.00105.00104.74104.74103.584,717
07 Nov 2022105.01105.01104.73104.73103.573,895
04 Nov 2022105.20105.20105.00105.01103.851,937
03 Nov 2022104.86105.48104.76105.00103.842,663
02 Nov 2022105.01105.29104.76104.76103.604,131
01 Nov 2022105.65105.65105.00105.59104.423,457
31 Oct 2022104.81105.98104.76105.98104.815,385
28 Oct 2022104.76105.72104.76105.45104.291,986
27 Oct 2022104.83105.35104.76104.76103.604,224
26 Oct 2022105.90106.25104.72104.76103.608,481
25 Oct 2022106.05106.69105.80106.25105.083,637
24 Oct 2022105.95106.80105.30106.69105.517,148
21 Oct 2022105.11105.50105.11105.50104.332,481
20 Oct 2022105.50106.05105.10105.10103.946,357
19 Oct 2022105.44105.72105.44105.50104.332,739
18 Oct 2022105.49105.49105.10105.20104.042,898
17 Oct 2022105.72105.75105.11105.49104.324,139
14 Oct 2022105.20105.80104.90105.72104.554,377
13 Oct 2022105.12105.71105.10105.71104.543,832
12 Oct 2022104.70105.10104.70105.10103.942,964
11 Oct 2022104.45105.00104.45104.47103.326,043
10 Oct 2022105.19105.20104.42104.44103.2910,959
07 Oct 2022104.80105.20104.30105.20104.045,555
06 Oct 2022104.86105.39104.86105.05103.8917,422
05 Oct 2022105.48105.48104.80105.40104.246,467
04 Oct 2022105.00105.47104.81105.45104.299,143
03 Oct 2022105.00105.30105.00105.00103.842,586
30 Sept 2022105.30105.30104.95105.00103.847,121
29 Sept 2022104.99105.40104.80105.40104.246,502
28 Sept 2022105.49105.50104.42104.42103.273,768
27 Sept 2022105.18105.90105.08105.59104.423,304
26 Sept 2022104.50105.10104.50105.09103.932,718
23 Sept 2022104.53104.94104.52104.55103.402,342
21 Sept 2022104.21105.10104.21105.10103.942,679
20 Sept 2022104.12104.85104.12104.65103.492,083
19 Sept 2022103.80104.14103.80104.14102.991,385
16 Sept 2022103.51103.93103.51103.93102.783,837
15 Sept 2022104.23104.23103.41103.41102.274,555
14 Sept 2022104.68104.69104.00104.22103.073,369
13 Sept 2022104.60105.05104.28104.75103.595,532
12 Sept 2022104.25104.49104.09104.49103.343,745
09 Sept 2022103.86104.29103.86104.29103.142,754
08 Sept 2022104.14104.25103.85104.18103.033,330
07 Sept 2022103.99104.15103.99104.14102.992,501
07 Sept 20220.9944 Dividend
06 Sept 2022104.84105.43104.51105.43103.283,771
05 Sept 2022104.62104.74104.62104.72102.591,635
02 Sept 2022104.29104.55104.29104.30102.185,754
01 Sept 2022104.78104.80104.26104.54102.414,844
31 Aug 2022104.61104.95104.21104.36102.232,667
30 Aug 2022104.20104.80104.08104.11101.992,198
29 Aug 2022104.58104.90104.58104.70102.571,975
26 Aug 2022104.79104.79104.51104.60102.472,278
25 Aug 2022104.75104.95104.57104.57102.444,817
24 Aug 2022104.80104.80104.60104.75102.623,337
23 Aug 2022104.76104.76104.60104.75102.622,826
22 Aug 2022104.65105.17104.58104.76102.633,972
19 Aug 2022104.57104.84104.57104.70102.572,924
18 Aug 2022104.55104.84104.50104.84102.704,023
17 Aug 2022104.35104.64104.35104.55102.422,407
16 Aug 2022104.00104.50103.75104.15102.034,838
15 Aug 2022103.90103.90103.70103.86101.744,671
12 Aug 2022103.75103.90103.67103.90101.788,862
11 Aug 2022104.85104.85103.86103.86101.748,250
10 Aug 2022104.80105.06104.80104.85102.712,401
09 Aug 2022104.80105.00104.38104.74102.613,891
08 Aug 2022105.10105.10104.80104.80102.662,259
05 Aug 2022104.56105.10104.55105.10102.964,812
04 Aug 2022104.96105.00104.31104.88102.747,127
03 Aug 2022104.69104.86104.68104.86102.723,241
02 Aug 2022104.59104.73104.10104.73102.603,315
01 Aug 2022104.62104.62104.07104.55102.426,954
29 July 2022104.59104.59104.15104.47102.3411,348
28 July 2022104.31104.50104.30104.50102.372,822
27 July 2022104.54104.54104.01104.34102.214,887
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...