Australia markets closed

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

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
104.41-0.32 (-0.31%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 May 2022104.80104.80104.39104.41104.415,963
17 May 2022104.80104.85104.71104.73104.7314,335
16 May 2022105.39105.60104.71104.71104.712,650
13 May 2022105.55105.70105.39105.60105.604,295
12 May 2022105.77105.99105.55105.55105.555,054
11 May 2022105.86106.00105.76105.77105.774,779
10 May 2022106.01106.90105.70106.57106.579,907
09 May 2022106.00106.84105.90106.80106.804,292
06 May 2022106.70106.75106.55106.55106.555,832
05 May 2022106.70106.70106.50106.55106.556,154
04 May 2022107.11107.11106.70106.75106.7520,914
03 May 2022106.75106.92106.72106.92106.9210,133
02 May 2022106.62106.88106.62106.75106.758,015
29 Apr 2022106.50106.80106.49106.65106.6510,316
28 Apr 2022106.36106.62106.26106.62106.622,817
27 Apr 2022106.00106.62106.00106.62106.624,424
26 Apr 2022106.00106.61106.00106.61106.612,887
22 Apr 2022106.59106.59106.20106.26106.262,873
21 Apr 2022106.18106.60106.15106.59106.592,179
20 Apr 2022106.16106.63106.16106.62106.624,343
19 Apr 2022105.85106.39105.61106.39106.394,673
14 Apr 2022106.21106.65106.21106.65106.653,205
13 Apr 2022105.88106.44105.88106.21106.211,584
12 Apr 2022105.82106.44105.76106.40106.404,108
11 Apr 2022105.90106.14105.80105.86105.8612,709
08 Apr 2022106.31106.32105.73106.30106.303,379
07 Apr 2022105.81106.30105.76106.18106.187,469
06 Apr 2022105.86106.43105.80106.00106.004,931
05 Apr 2022105.95106.25105.94106.25106.253,101
04 Apr 2022105.51106.05105.51106.00106.006,578
01 Apr 2022105.40106.05105.35105.50105.507,131
31 Mar 2022105.29105.41105.10105.41105.415,804
30 Mar 2022105.10105.50105.10105.30105.3013,756
29 Mar 2022104.90105.20104.90105.10105.105,571
28 Mar 2022104.92105.00104.68105.00105.0010,560
25 Mar 2022104.60104.90104.60104.89104.896,617
24 Mar 2022104.51104.70104.50104.50104.502,886
23 Mar 2022105.00105.00104.55104.75104.756,588
22 Mar 2022104.70105.44104.70105.44105.443,516
21 Mar 2022104.42104.85104.42104.84104.846,420
18 Mar 2022104.57104.57104.37104.50104.502,874
17 Mar 2022103.94104.52103.94104.52104.526,734
16 Mar 2022104.22104.45103.90103.94103.946,176
15 Mar 2022104.46104.46104.29104.46104.464,486
14 Mar 2022105.00105.00104.46104.46104.464,124
11 Mar 2022104.67105.34104.67105.00105.002,466
10 Mar 2022104.50105.40104.50104.85104.858,453
09 Mar 2022105.74105.81105.45105.50105.509,115
08 Mar 2022105.75106.36105.70106.34106.343,889
07 Mar 2022106.40106.58105.60105.70105.705,143
04 Mar 2022106.30106.50106.20106.40106.405,152
03 Mar 2022106.40106.59106.21106.59106.596,351
02 Mar 2022106.45106.45106.12106.30106.302,447
01 Mar 2022106.40106.45106.29106.45106.451,507
28 Feb 2022106.30106.45106.30106.36106.362,730
25 Feb 2022106.27106.60106.21106.50106.504,016
24 Feb 2022106.49106.61106.30106.30106.306,291
23 Feb 2022106.32106.76106.30106.70106.703,445
22 Feb 2022106.70106.80106.31106.31106.318,390
21 Feb 2022106.71106.71106.12106.50106.502,955
18 Feb 2022106.54106.70106.54106.70106.707,055
17 Feb 2022106.01106.38106.01106.38106.386,899
16 Feb 2022105.91106.23105.80105.80105.804,923
15 Feb 2022106.11106.30105.91105.91105.916,510
14 Feb 2022106.41106.58106.40106.55106.554,939
11 Feb 2022106.50106.57106.32106.57106.571,352
10 Feb 2022106.00106.49106.00106.49106.493,967
09 Feb 2022106.01106.40106.00106.00106.002,169
08 Feb 2022106.27106.41106.01106.41106.412,298
07 Feb 2022106.12106.45106.12106.40106.403,117
04 Feb 2022106.49106.49106.03106.10106.101,948
03 Feb 2022105.87106.48105.86106.20106.207,239
02 Feb 2022105.95106.01105.84105.98105.982,602
01 Feb 2022105.90106.45105.90105.95105.951,573
31 Jan 2022106.20106.80106.08106.35106.352,559
28 Jan 2022105.85106.39105.85106.39106.397,003
27 Jan 2022105.95106.20105.85106.20106.201,565
25 Jan 2022105.95106.38105.95106.20106.204,002
24 Jan 2022105.88106.00105.88105.95105.95779
21 Jan 2022106.05106.05105.80105.99105.992,156
20 Jan 2022105.95106.24105.82105.82105.822,285
19 Jan 2022105.83106.14105.81105.96105.966,039
18 Jan 2022105.93105.96105.81105.96105.962,954
17 Jan 2022105.88106.27105.88106.27106.271,157
14 Jan 2022106.47106.47105.88105.88105.881,756
13 Jan 2022105.86106.40105.86106.35106.353,405
12 Jan 2022106.01106.38105.89105.89105.891,912
11 Jan 2022106.57106.69106.00106.00106.001,115
10 Jan 2022106.36106.73106.36106.69106.691,161
07 Jan 2022106.33106.72106.30106.66106.661,950
06 Jan 2022106.75106.75106.32106.32106.322,273
05 Jan 2022106.88106.88106.38106.80106.80649
04 Jan 2022106.60106.88106.20106.88106.882,504
31 Dec 2021106.32106.58106.25106.25106.25309
30 Dec 2021106.59106.59106.08106.58106.58395
29 Dec 2021106.25106.70106.18106.59106.593,072
24 Dec 2021106.18106.56105.94106.56106.562,390
23 Dec 2021105.77106.18105.59106.18106.185,516
22 Dec 2021105.78105.78105.53105.61105.612,897
21 Dec 2021105.60105.79105.40105.79105.797,274
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...