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 (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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	104.80	104.80	104.39	104.41	104.41	5,963
17 May 2022	104.80	104.85	104.71	104.73	104.73	14,335
16 May 2022	105.39	105.60	104.71	104.71	104.71	2,650
13 May 2022	105.55	105.70	105.39	105.60	105.60	4,295
12 May 2022	105.77	105.99	105.55	105.55	105.55	5,054
11 May 2022	105.86	106.00	105.76	105.77	105.77	4,779
10 May 2022	106.01	106.90	105.70	106.57	106.57	9,907
09 May 2022	106.00	106.84	105.90	106.80	106.80	4,292
06 May 2022	106.70	106.75	106.55	106.55	106.55	5,832
05 May 2022	106.70	106.70	106.50	106.55	106.55	6,154
04 May 2022	107.11	107.11	106.70	106.75	106.75	20,914
03 May 2022	106.75	106.92	106.72	106.92	106.92	10,133
02 May 2022	106.62	106.88	106.62	106.75	106.75	8,015
29 Apr 2022	106.50	106.80	106.49	106.65	106.65	10,316
28 Apr 2022	106.36	106.62	106.26	106.62	106.62	2,817
27 Apr 2022	106.00	106.62	106.00	106.62	106.62	4,424
26 Apr 2022	106.00	106.61	106.00	106.61	106.61	2,887
22 Apr 2022	106.59	106.59	106.20	106.26	106.26	2,873
21 Apr 2022	106.18	106.60	106.15	106.59	106.59	2,179
20 Apr 2022	106.16	106.63	106.16	106.62	106.62	4,343
19 Apr 2022	105.85	106.39	105.61	106.39	106.39	4,673
14 Apr 2022	106.21	106.65	106.21	106.65	106.65	3,205
13 Apr 2022	105.88	106.44	105.88	106.21	106.21	1,584
12 Apr 2022	105.82	106.44	105.76	106.40	106.40	4,108
11 Apr 2022	105.90	106.14	105.80	105.86	105.86	12,709
08 Apr 2022	106.31	106.32	105.73	106.30	106.30	3,379
07 Apr 2022	105.81	106.30	105.76	106.18	106.18	7,469
06 Apr 2022	105.86	106.43	105.80	106.00	106.00	4,931
05 Apr 2022	105.95	106.25	105.94	106.25	106.25	3,101
04 Apr 2022	105.51	106.05	105.51	106.00	106.00	6,578
01 Apr 2022	105.40	106.05	105.35	105.50	105.50	7,131
31 Mar 2022	105.29	105.41	105.10	105.41	105.41	5,804
30 Mar 2022	105.10	105.50	105.10	105.30	105.30	13,756
29 Mar 2022	104.90	105.20	104.90	105.10	105.10	5,571
28 Mar 2022	104.92	105.00	104.68	105.00	105.00	10,560
25 Mar 2022	104.60	104.90	104.60	104.89	104.89	6,617
24 Mar 2022	104.51	104.70	104.50	104.50	104.50	2,886
23 Mar 2022	105.00	105.00	104.55	104.75	104.75	6,588
22 Mar 2022	104.70	105.44	104.70	105.44	105.44	3,516
21 Mar 2022	104.42	104.85	104.42	104.84	104.84	6,420
18 Mar 2022	104.57	104.57	104.37	104.50	104.50	2,874
17 Mar 2022	103.94	104.52	103.94	104.52	104.52	6,734
16 Mar 2022	104.22	104.45	103.90	103.94	103.94	6,176
15 Mar 2022	104.46	104.46	104.29	104.46	104.46	4,486
14 Mar 2022	105.00	105.00	104.46	104.46	104.46	4,124
11 Mar 2022	104.67	105.34	104.67	105.00	105.00	2,466
10 Mar 2022	104.50	105.40	104.50	104.85	104.85	8,453
09 Mar 2022	105.74	105.81	105.45	105.50	105.50	9,115
08 Mar 2022	105.75	106.36	105.70	106.34	106.34	3,889
07 Mar 2022	106.40	106.58	105.60	105.70	105.70	5,143
04 Mar 2022	106.30	106.50	106.20	106.40	106.40	5,152
03 Mar 2022	106.40	106.59	106.21	106.59	106.59	6,351
02 Mar 2022	106.45	106.45	106.12	106.30	106.30	2,447
01 Mar 2022	106.40	106.45	106.29	106.45	106.45	1,507
28 Feb 2022	106.30	106.45	106.30	106.36	106.36	2,730
25 Feb 2022	106.27	106.60	106.21	106.50	106.50	4,016
24 Feb 2022	106.49	106.61	106.30	106.30	106.30	6,291
23 Feb 2022	106.32	106.76	106.30	106.70	106.70	3,445
22 Feb 2022	106.70	106.80	106.31	106.31	106.31	8,390
21 Feb 2022	106.71	106.71	106.12	106.50	106.50	2,955
18 Feb 2022	106.54	106.70	106.54	106.70	106.70	7,055
17 Feb 2022	106.01	106.38	106.01	106.38	106.38	6,899
16 Feb 2022	105.91	106.23	105.80	105.80	105.80	4,923
15 Feb 2022	106.11	106.30	105.91	105.91	105.91	6,510
14 Feb 2022	106.41	106.58	106.40	106.55	106.55	4,939
11 Feb 2022	106.50	106.57	106.32	106.57	106.57	1,352
10 Feb 2022	106.00	106.49	106.00	106.49	106.49	3,967
09 Feb 2022	106.01	106.40	106.00	106.00	106.00	2,169
08 Feb 2022	106.27	106.41	106.01	106.41	106.41	2,298
07 Feb 2022	106.12	106.45	106.12	106.40	106.40	3,117
04 Feb 2022	106.49	106.49	106.03	106.10	106.10	1,948
03 Feb 2022	105.87	106.48	105.86	106.20	106.20	7,239
02 Feb 2022	105.95	106.01	105.84	105.98	105.98	2,602
01 Feb 2022	105.90	106.45	105.90	105.95	105.95	1,573
31 Jan 2022	106.20	106.80	106.08	106.35	106.35	2,559
28 Jan 2022	105.85	106.39	105.85	106.39	106.39	7,003
27 Jan 2022	105.95	106.20	105.85	106.20	106.20	1,565
25 Jan 2022	105.95	106.38	105.95	106.20	106.20	4,002
24 Jan 2022	105.88	106.00	105.88	105.95	105.95	779
21 Jan 2022	106.05	106.05	105.80	105.99	105.99	2,156
20 Jan 2022	105.95	106.24	105.82	105.82	105.82	2,285
19 Jan 2022	105.83	106.14	105.81	105.96	105.96	6,039
18 Jan 2022	105.93	105.96	105.81	105.96	105.96	2,954
17 Jan 2022	105.88	106.27	105.88	106.27	106.27	1,157
14 Jan 2022	106.47	106.47	105.88	105.88	105.88	1,756
13 Jan 2022	105.86	106.40	105.86	106.35	106.35	3,405
12 Jan 2022	106.01	106.38	105.89	105.89	105.89	1,912
11 Jan 2022	106.57	106.69	106.00	106.00	106.00	1,115
10 Jan 2022	106.36	106.73	106.36	106.69	106.69	1,161
07 Jan 2022	106.33	106.72	106.30	106.66	106.66	1,950
06 Jan 2022	106.75	106.75	106.32	106.32	106.32	2,273
05 Jan 2022	106.88	106.88	106.38	106.80	106.80	649
04 Jan 2022	106.60	106.88	106.20	106.88	106.88	2,504
31 Dec 2021	106.32	106.58	106.25	106.25	106.25	309
30 Dec 2021	106.59	106.59	106.08	106.58	106.58	395
29 Dec 2021	106.25	106.70	106.18	106.59	106.59	3,072
24 Dec 2021	106.18	106.56	105.94	106.56	106.56	2,390
23 Dec 2021	105.77	106.18	105.59	106.18	106.18	5,516
22 Dec 2021	105.78	105.78	105.53	105.61	105.61	2,897
21 Dec 2021	105.60	105.79	105.40	105.79	105.79	7,274
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,426.60+76.00(+1.03%)

AUD/USD0.7015-0.0017(-0.24%)

ASX 2007,182.70+70.20(+0.99%)

OIL114.63+2.23(+1.98%)

GOLD1,809.60-9.30(-0.51%)

BTC-AUD42,526.11-1,000.65(-2.30%)

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

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

ALL ORDS
7,426.60
+76.00(+1.03%)

AUD/USD
0.7015
-0.0017(-0.24%)

ASX 200
7,182.70
+70.20(+0.99%)

OIL
114.63
+2.23(+1.98%)

GOLD
1,809.60
-9.30(-0.51%)

BTC-AUD
42,526.11
-1,000.65(-2.30%)