Australia and New Zealand Banking Group Ltd (ANZPH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 04:10PM AEDT. Market open.
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 27 Mar 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 24 Mar 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 23 Mar 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 22 Mar 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 21 Mar 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 20 Mar 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 17 Mar 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 16 Mar 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 15 Mar 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 14 Mar 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 13 Mar 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 10 Mar 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 09 Mar 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 08 Mar 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 07 Mar 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 06 Mar 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 03 Mar 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 02 Mar 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 01 Mar 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 28 Feb 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 27 Feb 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 24 Feb 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 23 Feb 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 22 Feb 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 21 Feb 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 20 Feb 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 17 Feb 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 16 Feb 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 15 Feb 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 14 Feb 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 13 Feb 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 10 Feb 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 09 Feb 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 08 Feb 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 07 Feb 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 06 Feb 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 03 Feb 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 02 Feb 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 01 Feb 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 31 Jan 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 30 Jan 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 27 Jan 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 25 Jan 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 24 Jan 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 23 Jan 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 20 Jan 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 19 Jan 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 18 Jan 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 17 Jan 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 16 Jan 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 13 Jan 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 12 Jan 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 11 Jan 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 10 Jan 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 09 Jan 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 06 Jan 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 05 Jan 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 04 Jan 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 03 Jan 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 30 Dec 2022 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 29 Dec 2022 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 28 Dec 2022 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 23 Dec 2022 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 22 Dec 2022 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 21 Dec 2022 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 20 Dec 2022 | 104.75 | 104.98 | 104.51 | 104.75 | 104.75 | 15,526 |
| 19 Dec 2022 | 104.40 | 104.77 | 104.35 | 104.77 | 104.77 | 9,614 |
| 16 Dec 2022 | 103.85 | 104.49 | 103.85 | 104.45 | 104.45 | 5,366 |
| 15 Dec 2022 | 104.16 | 104.46 | 104.01 | 104.01 | 104.01 | 7,240 |
| 14 Dec 2022 | 104.90 | 104.94 | 104.16 | 104.16 | 104.16 | 12,966 |
| 13 Dec 2022 | 104.65 | 104.90 | 104.65 | 104.90 | 104.90 | 4,468 |
| 12 Dec 2022 | 104.75 | 104.95 | 104.70 | 104.70 | 104.70 | 3,189 |
| 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 |
| 06 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
