ANZ.AX - Australia and New Zealand Banking Group Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201728.6028.9228.4828.8228.828,034,427
Dec 15, 201728.4628.4828.2228.2228.226,472,122
Dec 14, 201728.7328.7728.5028.5028.504,940,301
Dec 13, 201728.8329.0228.5828.6728.674,043,787
Dec 12, 201728.5828.8628.5528.8228.823,876,928
Dec 11, 201728.6628.7228.4328.5028.502,885,631
Dec 08, 201728.5028.7328.4428.5128.513,660,829
Dec 07, 201728.2528.6028.2428.4828.485,473,678
Dec 06, 201728.0028.3728.0028.2428.244,935,820
Dec 05, 201728.0328.2427.9328.0528.057,314,638
Dec 04, 201728.5628.6828.3028.3328.335,271,911
Dec 01, 201728.6228.8428.5028.6228.623,553,303
Nov 30, 201728.5828.6228.2728.4628.469,618,552
Nov 29, 201728.8029.0028.7628.7728.776,104,592
Nov 28, 201728.8028.9428.6328.6328.637,371,562
Nov 27, 201728.8029.0028.7328.8628.864,649,716
Nov 24, 201729.0429.0528.8028.8828.884,400,000
Nov 23, 201729.1129.1629.0129.0729.075,519,146
Nov 22, 201729.4629.5129.1829.2429.246,059,752
Nov 21, 201729.4229.4829.1929.3329.334,536,762
Nov 20, 201729.2529.3929.1829.2829.284,313,922
Nov 17, 201729.4529.5529.3329.4629.464,805,987
Nov 16, 201729.0729.3929.0429.2929.294,711,353
Nov 15, 201729.1829.2929.0129.1329.136,389,512
Nov 14, 201729.2829.3529.0929.2029.206,390,134
Nov 13, 201729.4529.7229.3729.5129.519,551,143
Nov 13, 20171.1429 Dividend
Nov 10, 201730.1230.3630.1230.3329.195,908,214
Nov 09, 201730.3230.4030.1230.3429.209,471,603
Nov 08, 201729.9730.2329.9530.1028.973,288,584
Nov 07, 201729.8730.0529.7730.0228.893,677,810
Nov 06, 201729.9129.9129.7129.7528.633,171,613
Nov 03, 201729.9029.9829.7729.9028.773,795,404
Nov 02, 201730.1130.1329.7529.8328.714,982,010
Nov 01, 201730.0930.2329.9230.0828.956,564,930
Oct 31, 201730.0430.1829.8929.9228.794,007,993
Oct 30, 201729.9330.1529.7230.0328.904,503,127
Oct 27, 201730.2830.3029.6929.8428.727,682,850
Oct 26, 201730.2530.2829.7730.1328.998,360,338
Oct 25, 201730.7330.8030.4830.5029.353,689,924
Oct 24, 201730.5030.5630.3530.4729.323,175,176
Oct 23, 201730.7530.7530.5230.5429.393,010,186
Oct 20, 201730.4530.7430.2630.5929.443,177,239
Oct 19, 201730.4530.7230.4330.6029.455,488,155
Oct 18, 201730.3330.4830.3330.3529.213,589,393
Oct 17, 201730.2030.4730.1530.3429.203,677,953
Oct 16, 201730.1030.2530.0830.1629.023,140,988
Oct 13, 201730.0630.2030.0030.0628.934,170,310
Oct 12, 201730.0430.0529.8030.0428.914,020,839
Oct 11, 201729.8830.0029.7929.9028.773,559,353
Oct 10, 201729.6129.8229.5529.7728.652,765,387
Oct 09, 201729.4629.7729.3029.7028.583,333,736
Oct 06, 201729.4529.5029.2329.4828.373,458,463
Oct 05, 201729.3729.4029.0529.0927.993,970,583
Oct 04, 201729.7729.9429.2429.2428.146,629,463
Oct 03, 201729.9530.1629.8229.8728.744,525,051
Oct 02, 201729.7430.0529.6329.9028.772,918,932
Sep 29, 201729.7629.8929.4629.6028.486,626,654
Sep 28, 201730.1830.1829.7229.7528.635,651,194
Sep 27, 201730.0030.0029.7029.8128.695,119,007
Sep 26, 201730.0330.1229.8529.8628.734,115,211
Sep 25, 201730.1430.1929.9630.0028.872,833,611
Sep 22, 201729.8630.0529.6729.9428.813,434,241
Sep 21, 201729.8530.0729.6329.7628.645,933,786
Sep 20, 201730.0530.1229.8730.0328.905,599,550
Sep 19, 201730.2030.3830.1230.2229.084,552,128
Sep 18, 201729.9530.2429.9530.1829.045,596,818
Sep 15, 201730.0030.1929.6129.8828.756,355,771
Sep 14, 201730.0530.2830.0230.1929.054,282,419
Sep 13, 201730.0630.2429.9930.0428.914,026,565
Sep 12, 201729.6530.0529.5829.9028.775,128,719
Sep 11, 201729.0529.5328.8829.4828.375,105,687
Sep 08, 201729.1929.1928.6728.8527.763,524,443
Sep 07, 201729.2229.3128.9329.1328.033,702,265
Sep 06, 201729.0129.2028.8329.2028.105,556,252
Sep 05, 201729.4129.4529.1129.3528.242,697,819
Sep 04, 201729.5029.5029.2729.4028.292,137,446
Sep 01, 201729.6029.6429.1829.5928.473,646,631
Aug 31, 201729.2529.4729.1829.4028.295,020,441
Aug 30, 201729.1429.2828.9129.0627.964,420,831
Aug 29, 201729.3329.3528.9729.1228.027,067,877
Aug 28, 201729.6429.7129.3029.4928.383,337,403
Aug 25, 201729.7329.7929.5729.6528.534,933,997
Aug 24, 201729.7629.9329.6129.8028.685,003,582
Aug 23, 201730.1530.1829.7629.9028.774,543,455
Aug 22, 201729.9030.0029.7129.9028.774,044,031
Aug 21, 201730.0330.0929.7430.0128.883,196,519
Aug 18, 201729.9830.0129.7430.0128.885,678,986
Aug 17, 201730.5030.5230.1630.3629.225,784,939
Aug 16, 201730.0030.4329.9630.4229.276,962,454
Aug 15, 201729.8029.9729.7029.8128.694,930,268
Aug 14, 201729.3229.5229.1429.4328.323,993,234
Aug 11, 201729.3229.4829.1029.2628.166,162,984
Aug 10, 201729.9630.0829.6929.8328.714,501,853
Aug 09, 201729.6229.9929.6129.9128.783,943,989
Aug 08, 201729.8929.9529.5029.6928.573,629,014
Aug 07, 201729.7029.8729.6429.8028.683,189,692
Aug 04, 201729.5829.5829.3229.4928.383,753,077
Aug 03, 201729.7329.7329.4529.5828.473,737,590
Aug 02, 201729.8129.9029.5429.6428.525,076,112
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...