Australia markets closed

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

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
98.67-0.13 (-0.13%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 June 202298.0098.9998.0098.6798.6713,405
23 June 202299.0599.7998.8098.8098.8010,565
22 June 202298.8599.7998.8599.0599.0510,624
21 June 202298.7598.9598.5098.8598.859,717
20 June 202298.5199.0098.5198.5498.5414,450
17 June 202297.9599.2597.9098.6098.6016,584
16 June 202297.6498.3497.6498.3498.3417,203
15 June 202297.5097.8797.0197.6497.649,695
14 June 202298.0798.1597.0097.1897.1833,802
10 June 202298.2598.4097.9998.0698.0631,074
09 June 202299.4099.5098.2498.2598.2517,866
08 June 202299.6099.8499.3099.3099.3020,327
07 June 202299.80100.0099.4099.6099.6014,618
07 June 20220.555 Dividend
06 June 2022100.85100.85100.11100.1199.5615,791
03 June 2022100.90101.03100.83100.90100.3418,052
02 June 2022101.30101.31100.87101.00100.4410,708
01 June 2022101.30101.35101.22101.22100.6610,403
31 May 2022101.20101.35101.16101.35100.7915,890
30 May 2022101.21101.35101.14101.20100.648,455
27 May 2022101.27101.35101.16101.35100.7915,676
26 May 2022101.50101.79101.27101.40100.8415,037
25 May 2022101.42101.86101.41101.41100.859,655
24 May 2022101.92101.92101.45101.45100.898,226
23 May 2022101.45101.96101.29101.96101.398,080
20 May 2022101.55101.55101.19101.19100.637,526
19 May 2022101.94101.95101.36101.41100.8510,253
18 May 2022101.61102.20101.60101.67101.117,744
17 May 2022101.88102.09101.50101.60101.0417,622
16 May 2022101.54101.89101.54101.89101.3310,202
13 May 2022101.78102.10101.52101.52100.9612,599
12 May 2022102.79102.79101.86101.86101.3013,309
11 May 2022102.58102.65102.24102.24101.6711,696
10 May 2022102.56102.70102.47102.58102.016,446
09 May 2022102.55102.67102.54102.60102.037,215
06 May 2022102.98102.98102.67102.67102.1012,659
05 May 2022102.86102.95102.80102.95102.388,663
04 May 2022102.61102.87102.61102.75102.188,885
03 May 2022102.75102.80102.55102.60102.0313,855
02 May 2022102.99102.99102.65102.67102.109,261
29 Apr 2022102.84103.00102.73102.82102.2531,573
28 Apr 2022102.75102.87102.65102.75102.1820,831
27 Apr 2022102.42102.70102.42102.60102.0324,060
26 Apr 2022102.49102.65102.49102.60102.034,887
22 Apr 2022102.77102.77102.58102.65102.0811,322
21 Apr 2022102.50102.72102.50102.70102.138,968
20 Apr 2022102.50102.59102.39102.50101.9316,268
19 Apr 2022102.40102.59102.30102.50101.9317,381
14 Apr 2022102.50102.59102.38102.38101.8121,434
13 Apr 2022102.20102.38102.20102.22101.6513,394
12 Apr 2022102.70102.75102.00102.05101.4932,284
11 Apr 2022102.52102.83102.52102.58102.0114,344
08 Apr 2022102.50102.89102.36102.76102.1914,739
07 Apr 2022102.65102.70102.45102.50101.9318,749
06 Apr 2022102.71102.89102.60102.65102.0812,028
05 Apr 2022102.64102.80102.53102.70102.1310,428
04 Apr 2022102.27102.51102.26102.50101.9312,427
01 Apr 2022102.31102.73101.95102.25101.6813,936
31 Mar 2022102.29103.00102.29102.54101.9713,008
30 Mar 2022102.49102.49102.18102.30101.738,915
29 Mar 2022102.49102.49102.20102.36101.7915,976
28 Mar 2022102.23102.78102.23102.40101.8310,219
25 Mar 2022102.00102.35102.00102.35101.7815,278
24 Mar 2022102.10102.10101.95102.00101.4317,562
23 Mar 2022101.90102.29101.90102.10101.5314,738
22 Mar 2022102.12102.27101.90102.00101.4312,175
21 Mar 2022102.11102.55102.11102.11101.546,932
18 Mar 2022102.09102.79101.85102.55101.988,008
17 Mar 2022101.88102.09101.58102.09101.5212,006
16 Mar 2022101.90101.90101.63101.89101.3317,137
15 Mar 2022102.16102.16101.85101.98101.4117,949
14 Mar 2022102.81102.81102.11102.11101.5421,090
11 Mar 2022102.99102.99102.65102.85102.285,999
10 Mar 2022102.79103.07102.40102.81102.2413,245
10 Mar 20220.5349 Dividend
09 Mar 2022103.12103.35102.98103.35102.248,774
08 Mar 2022103.39103.48103.17103.18102.087,187
07 Mar 2022103.40103.40103.12103.40102.295,178
04 Mar 2022103.74103.85103.13103.35102.259,513
03 Mar 2022103.40103.89103.33103.83102.7220,028
02 Mar 2022103.65103.65103.33103.40102.299,687
01 Mar 2022103.89103.90103.43103.60102.493,578
28 Feb 2022103.43103.90103.42103.90102.796,352
25 Feb 2022103.33103.55103.18103.50102.395,773
24 Feb 2022103.38103.95103.37103.50102.3910,075
23 Feb 2022103.25103.79103.25103.36102.259,293
22 Feb 2022103.55104.00103.10103.10102.0011,672
21 Feb 2022102.91103.55102.91103.55102.445,928
18 Feb 2022103.00103.20103.00103.20102.1012,803
17 Feb 2022103.10103.10103.01103.01101.916,144
16 Feb 2022103.32103.32103.00103.05101.9516,927
15 Feb 2022103.95103.95103.50103.50102.397,922
14 Feb 2022104.00104.05103.60103.90102.798,438
11 Feb 2022103.62104.20103.62103.95102.847,646
10 Feb 2022103.70103.90103.61103.75102.6421,005
09 Feb 2022103.50103.70103.38103.70102.5910,977
08 Feb 2022103.40103.81103.30103.81102.704,726
07 Feb 2022103.70103.80103.30103.80102.698,042
04 Feb 2022103.31103.75103.31103.32102.227,439
03 Feb 2022103.80104.00103.21103.80102.696,548
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...