Explore inspiring leadership stories with Talent and Yahoo Finance

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	98.00	98.99	98.00	98.67	98.67	13,405
23 June 2022	99.05	99.79	98.80	98.80	98.80	10,565
22 June 2022	98.85	99.79	98.85	99.05	99.05	10,624
21 June 2022	98.75	98.95	98.50	98.85	98.85	9,717
20 June 2022	98.51	99.00	98.51	98.54	98.54	14,450
17 June 2022	97.95	99.25	97.90	98.60	98.60	16,584
16 June 2022	97.64	98.34	97.64	98.34	98.34	17,203
15 June 2022	97.50	97.87	97.01	97.64	97.64	9,695
14 June 2022	98.07	98.15	97.00	97.18	97.18	33,802
10 June 2022	98.25	98.40	97.99	98.06	98.06	31,074
09 June 2022	99.40	99.50	98.24	98.25	98.25	17,866
08 June 2022	99.60	99.84	99.30	99.30	99.30	20,327
07 June 2022	99.80	100.00	99.40	99.60	99.60	14,618
07 June 2022	0.555 Dividend
06 June 2022	100.85	100.85	100.11	100.11	99.56	15,791
03 June 2022	100.90	101.03	100.83	100.90	100.34	18,052
02 June 2022	101.30	101.31	100.87	101.00	100.44	10,708
01 June 2022	101.30	101.35	101.22	101.22	100.66	10,403
31 May 2022	101.20	101.35	101.16	101.35	100.79	15,890
30 May 2022	101.21	101.35	101.14	101.20	100.64	8,455
27 May 2022	101.27	101.35	101.16	101.35	100.79	15,676
26 May 2022	101.50	101.79	101.27	101.40	100.84	15,037
25 May 2022	101.42	101.86	101.41	101.41	100.85	9,655
24 May 2022	101.92	101.92	101.45	101.45	100.89	8,226
23 May 2022	101.45	101.96	101.29	101.96	101.39	8,080
20 May 2022	101.55	101.55	101.19	101.19	100.63	7,526
19 May 2022	101.94	101.95	101.36	101.41	100.85	10,253
18 May 2022	101.61	102.20	101.60	101.67	101.11	7,744
17 May 2022	101.88	102.09	101.50	101.60	101.04	17,622
16 May 2022	101.54	101.89	101.54	101.89	101.33	10,202
13 May 2022	101.78	102.10	101.52	101.52	100.96	12,599
12 May 2022	102.79	102.79	101.86	101.86	101.30	13,309
11 May 2022	102.58	102.65	102.24	102.24	101.67	11,696
10 May 2022	102.56	102.70	102.47	102.58	102.01	6,446
09 May 2022	102.55	102.67	102.54	102.60	102.03	7,215
06 May 2022	102.98	102.98	102.67	102.67	102.10	12,659
05 May 2022	102.86	102.95	102.80	102.95	102.38	8,663
04 May 2022	102.61	102.87	102.61	102.75	102.18	8,885
03 May 2022	102.75	102.80	102.55	102.60	102.03	13,855
02 May 2022	102.99	102.99	102.65	102.67	102.10	9,261
29 Apr 2022	102.84	103.00	102.73	102.82	102.25	31,573
28 Apr 2022	102.75	102.87	102.65	102.75	102.18	20,831
27 Apr 2022	102.42	102.70	102.42	102.60	102.03	24,060
26 Apr 2022	102.49	102.65	102.49	102.60	102.03	4,887
22 Apr 2022	102.77	102.77	102.58	102.65	102.08	11,322
21 Apr 2022	102.50	102.72	102.50	102.70	102.13	8,968
20 Apr 2022	102.50	102.59	102.39	102.50	101.93	16,268
19 Apr 2022	102.40	102.59	102.30	102.50	101.93	17,381
14 Apr 2022	102.50	102.59	102.38	102.38	101.81	21,434
13 Apr 2022	102.20	102.38	102.20	102.22	101.65	13,394
12 Apr 2022	102.70	102.75	102.00	102.05	101.49	32,284
11 Apr 2022	102.52	102.83	102.52	102.58	102.01	14,344
08 Apr 2022	102.50	102.89	102.36	102.76	102.19	14,739
07 Apr 2022	102.65	102.70	102.45	102.50	101.93	18,749
06 Apr 2022	102.71	102.89	102.60	102.65	102.08	12,028
05 Apr 2022	102.64	102.80	102.53	102.70	102.13	10,428
04 Apr 2022	102.27	102.51	102.26	102.50	101.93	12,427
01 Apr 2022	102.31	102.73	101.95	102.25	101.68	13,936
31 Mar 2022	102.29	103.00	102.29	102.54	101.97	13,008
30 Mar 2022	102.49	102.49	102.18	102.30	101.73	8,915
29 Mar 2022	102.49	102.49	102.20	102.36	101.79	15,976
28 Mar 2022	102.23	102.78	102.23	102.40	101.83	10,219
25 Mar 2022	102.00	102.35	102.00	102.35	101.78	15,278
24 Mar 2022	102.10	102.10	101.95	102.00	101.43	17,562
23 Mar 2022	101.90	102.29	101.90	102.10	101.53	14,738
22 Mar 2022	102.12	102.27	101.90	102.00	101.43	12,175
21 Mar 2022	102.11	102.55	102.11	102.11	101.54	6,932
18 Mar 2022	102.09	102.79	101.85	102.55	101.98	8,008
17 Mar 2022	101.88	102.09	101.58	102.09	101.52	12,006
16 Mar 2022	101.90	101.90	101.63	101.89	101.33	17,137
15 Mar 2022	102.16	102.16	101.85	101.98	101.41	17,949
14 Mar 2022	102.81	102.81	102.11	102.11	101.54	21,090
11 Mar 2022	102.99	102.99	102.65	102.85	102.28	5,999
10 Mar 2022	102.79	103.07	102.40	102.81	102.24	13,245
10 Mar 2022	0.5349 Dividend
09 Mar 2022	103.12	103.35	102.98	103.35	102.24	8,774
08 Mar 2022	103.39	103.48	103.17	103.18	102.08	7,187
07 Mar 2022	103.40	103.40	103.12	103.40	102.29	5,178
04 Mar 2022	103.74	103.85	103.13	103.35	102.25	9,513
03 Mar 2022	103.40	103.89	103.33	103.83	102.72	20,028
02 Mar 2022	103.65	103.65	103.33	103.40	102.29	9,687
01 Mar 2022	103.89	103.90	103.43	103.60	102.49	3,578
28 Feb 2022	103.43	103.90	103.42	103.90	102.79	6,352
25 Feb 2022	103.33	103.55	103.18	103.50	102.39	5,773
24 Feb 2022	103.38	103.95	103.37	103.50	102.39	10,075
23 Feb 2022	103.25	103.79	103.25	103.36	102.25	9,293
22 Feb 2022	103.55	104.00	103.10	103.10	102.00	11,672
21 Feb 2022	102.91	103.55	102.91	103.55	102.44	5,928
18 Feb 2022	103.00	103.20	103.00	103.20	102.10	12,803
17 Feb 2022	103.10	103.10	103.01	103.01	101.91	6,144
16 Feb 2022	103.32	103.32	103.00	103.05	101.95	16,927
15 Feb 2022	103.95	103.95	103.50	103.50	102.39	7,922
14 Feb 2022	104.00	104.05	103.60	103.90	102.79	8,438
11 Feb 2022	103.62	104.20	103.62	103.95	102.84	7,646
10 Feb 2022	103.70	103.90	103.61	103.75	102.64	21,005
09 Feb 2022	103.50	103.70	103.38	103.70	102.59	10,977
08 Feb 2022	103.40	103.81	103.30	103.81	102.70	4,726
07 Feb 2022	103.70	103.80	103.30	103.80	102.69	8,042
04 Feb 2022	103.31	103.75	103.31	103.32	102.22	7,439
03 Feb 2022	103.80	104.00	103.21	103.80	102.69	6,548
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,962.90+3.53(+0.01%)

Explore inspiring leadership stories with Talent and Yahoo Finance

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

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,962.90
+3.53(+0.01%)