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 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

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Dec 2022	104.99	104.99	104.65	104.75	104.75	8,165
09 Dec 2022	104.99	104.99	104.65	104.75	104.75	8,165
08 Dec 2022	104.61	105.20	104.61	104.85	104.85	11,171
07 Dec 2022	105.00	105.20	104.35	104.60	104.60	8,651
07 Dec 2022	1.1646 Dividend
06 Dec 2022	105.30	105.89	105.25	105.42	104.26	8,202
05 Dec 2022	105.30	105.69	105.08	105.66	104.49	5,289
02 Dec 2022	104.77	105.49	104.77	105.06	103.90	2,300
01 Dec 2022	104.55	104.90	104.51	104.78	103.62	4,079
30 Nov 2022	104.61	104.87	104.45	104.87	103.71	6,367
29 Nov 2022	104.80	104.95	104.60	104.60	103.44	3,068
28 Nov 2022	105.30	105.86	104.90	104.90	103.74	2,812
25 Nov 2022	105.40	106.00	104.80	105.21	104.05	10,342
24 Nov 2022	105.32	105.80	105.32	105.50	104.33	2,980
23 Nov 2022	105.14	105.78	105.10	105.70	104.53	4,142
22 Nov 2022	105.15	105.78	105.15	105.74	104.57	2,063
21 Nov 2022	105.21	105.79	105.14	105.14	103.98	3,143
18 Nov 2022	105.01	105.79	105.01	105.79	104.62	3,395
17 Nov 2022	105.27	105.88	104.79	105.88	104.71	5,437
16 Nov 2022	106.00	106.00	105.26	105.27	104.11	1,834
15 Nov 2022	105.01	106.32	105.01	106.29	105.12	2,140
14 Nov 2022	104.80	105.98	104.80	105.98	104.81	3,618
11 Nov 2022	105.00	105.60	104.72	105.37	104.21	4,702
10 Nov 2022	105.20	105.25	104.72	104.72	103.56	3,481
09 Nov 2022	104.74	105.15	104.74	105.15	103.99	4,128
08 Nov 2022	105.00	105.00	104.74	104.74	103.58	4,717
07 Nov 2022	105.01	105.01	104.73	104.73	103.57	3,895
04 Nov 2022	105.20	105.20	105.00	105.01	103.85	1,937
03 Nov 2022	104.86	105.48	104.76	105.00	103.84	2,663
02 Nov 2022	105.01	105.29	104.76	104.76	103.60	4,131
01 Nov 2022	105.65	105.65	105.00	105.59	104.42	3,457
31 Oct 2022	104.81	105.98	104.76	105.98	104.81	5,385
28 Oct 2022	104.76	105.72	104.76	105.45	104.29	1,986
27 Oct 2022	104.83	105.35	104.76	104.76	103.60	4,224
26 Oct 2022	105.90	106.25	104.72	104.76	103.60	8,481
25 Oct 2022	106.05	106.69	105.80	106.25	105.08	3,637
24 Oct 2022	105.95	106.80	105.30	106.69	105.51	7,148
21 Oct 2022	105.11	105.50	105.11	105.50	104.33	2,481
20 Oct 2022	105.50	106.05	105.10	105.10	103.94	6,357
19 Oct 2022	105.44	105.72	105.44	105.50	104.33	2,739
18 Oct 2022	105.49	105.49	105.10	105.20	104.04	2,898
17 Oct 2022	105.72	105.75	105.11	105.49	104.32	4,139
14 Oct 2022	105.20	105.80	104.90	105.72	104.55	4,377
13 Oct 2022	105.12	105.71	105.10	105.71	104.54	3,832
12 Oct 2022	104.70	105.10	104.70	105.10	103.94	2,964
11 Oct 2022	104.45	105.00	104.45	104.47	103.32	6,043
10 Oct 2022	105.19	105.20	104.42	104.44	103.29	10,959
07 Oct 2022	104.80	105.20	104.30	105.20	104.04	5,555
06 Oct 2022	104.86	105.39	104.86	105.05	103.89	17,422
05 Oct 2022	105.48	105.48	104.80	105.40	104.24	6,467
04 Oct 2022	105.00	105.47	104.81	105.45	104.29	9,143
03 Oct 2022	105.00	105.30	105.00	105.00	103.84	2,586
30 Sept 2022	105.30	105.30	104.95	105.00	103.84	7,121
29 Sept 2022	104.99	105.40	104.80	105.40	104.24	6,502
28 Sept 2022	105.49	105.50	104.42	104.42	103.27	3,768
27 Sept 2022	105.18	105.90	105.08	105.59	104.42	3,304
26 Sept 2022	104.50	105.10	104.50	105.09	103.93	2,718
23 Sept 2022	104.53	104.94	104.52	104.55	103.40	2,342
21 Sept 2022	104.21	105.10	104.21	105.10	103.94	2,679
20 Sept 2022	104.12	104.85	104.12	104.65	103.49	2,083
19 Sept 2022	103.80	104.14	103.80	104.14	102.99	1,385
16 Sept 2022	103.51	103.93	103.51	103.93	102.78	3,837
15 Sept 2022	104.23	104.23	103.41	103.41	102.27	4,555
14 Sept 2022	104.68	104.69	104.00	104.22	103.07	3,369
13 Sept 2022	104.60	105.05	104.28	104.75	103.59	5,532
12 Sept 2022	104.25	104.49	104.09	104.49	103.34	3,745
09 Sept 2022	103.86	104.29	103.86	104.29	103.14	2,754
08 Sept 2022	104.14	104.25	103.85	104.18	103.03	3,330
07 Sept 2022	103.99	104.15	103.99	104.14	102.99	2,501
07 Sept 2022	0.9944 Dividend
06 Sept 2022	104.84	105.43	104.51	105.43	103.28	3,771
05 Sept 2022	104.62	104.74	104.62	104.72	102.59	1,635
02 Sept 2022	104.29	104.55	104.29	104.30	102.18	5,754
01 Sept 2022	104.78	104.80	104.26	104.54	102.41	4,844
31 Aug 2022	104.61	104.95	104.21	104.36	102.23	2,667
30 Aug 2022	104.20	104.80	104.08	104.11	101.99	2,198
29 Aug 2022	104.58	104.90	104.58	104.70	102.57	1,975
26 Aug 2022	104.79	104.79	104.51	104.60	102.47	2,278
25 Aug 2022	104.75	104.95	104.57	104.57	102.44	4,817
24 Aug 2022	104.80	104.80	104.60	104.75	102.62	3,337
23 Aug 2022	104.76	104.76	104.60	104.75	102.62	2,826
22 Aug 2022	104.65	105.17	104.58	104.76	102.63	3,972
19 Aug 2022	104.57	104.84	104.57	104.70	102.57	2,924
18 Aug 2022	104.55	104.84	104.50	104.84	102.70	4,023
17 Aug 2022	104.35	104.64	104.35	104.55	102.42	2,407
16 Aug 2022	104.00	104.50	103.75	104.15	102.03	4,838
15 Aug 2022	103.90	103.90	103.70	103.86	101.74	4,671
12 Aug 2022	103.75	103.90	103.67	103.90	101.78	8,862
11 Aug 2022	104.85	104.85	103.86	103.86	101.74	8,250
10 Aug 2022	104.80	105.06	104.80	104.85	102.71	2,401
09 Aug 2022	104.80	105.00	104.38	104.74	102.61	3,891
08 Aug 2022	105.10	105.10	104.80	104.80	102.66	2,259
05 Aug 2022	104.56	105.10	104.55	105.10	102.96	4,812
04 Aug 2022	104.96	105.00	104.31	104.88	102.74	7,127
03 Aug 2022	104.69	104.86	104.68	104.86	102.72	3,241
02 Aug 2022	104.59	104.73	104.10	104.73	102.60	3,315
01 Aug 2022	104.62	104.62	104.07	104.55	102.42	6,954
29 July 2022	104.59	104.59	104.15	104.47	102.34	11,348
28 July 2022	104.31	104.50	104.30	104.50	102.37	2,822
27 July 2022	104.54	104.54	104.01	104.34	102.21	4,887
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,406.30+36.90(+0.50%)

ASX 2007,213.20+37.70(+0.53%)

AUD/USD0.6785+0.0009(+0.13%)

OIL71.89+0.43(+0.60%)

GOLD1,808.10+6.60(+0.37%)

BTC-AUD25,400.17+434.98(+1.74%)

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

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

ALL ORDS
7,406.30
+36.90(+0.50%)

ASX 200
7,213.20
+37.70(+0.53%)

AUD/USD
0.6785
+0.0009(+0.13%)

OIL
71.89
+0.43(+0.60%)

GOLD
1,808.10
+6.60(+0.37%)

BTC-AUD
25,400.17
+434.98(+1.74%)