U.S. Markets closed

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

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
30.01-0.35 (-1.15%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201729.9830.0129.7430.0130.015,678,986
Aug 17, 201730.5030.5230.1630.3630.365,784,939
Aug 16, 201730.0030.4329.9630.4230.426,962,454
Aug 15, 201729.8029.9729.7029.8129.814,930,268
Aug 14, 201729.3229.5229.1429.4329.433,993,234
Aug 11, 201729.3229.4829.1029.2629.266,162,984
Aug 10, 201729.9630.0829.6929.8329.834,501,853
Aug 09, 201729.6229.9929.6129.9129.913,943,989
Aug 08, 201729.8929.9529.5029.6929.693,629,014
Aug 07, 201729.7029.8729.6429.8029.803,189,692
Aug 04, 201729.5829.5829.3229.4929.493,753,077
Aug 03, 201729.7329.7329.4529.5829.583,737,590
Aug 02, 201729.8129.9029.5429.6429.645,076,112
Aug 01, 201729.6329.8529.5329.7629.763,865,527
Jul 31, 201729.8429.8929.5229.6329.633,525,880
Jul 28, 201730.1530.1929.5829.7029.708,210,495
Jul 27, 201730.2330.4330.1830.3030.303,840,965
Jul 26, 201730.3630.3730.2230.2830.283,707,379
Jul 25, 201729.8230.1529.8030.0130.013,115,243
Jul 24, 201729.9330.0029.6029.8929.894,751,238
Jul 21, 201730.0830.2429.7930.1130.117,161,137
Jul 20, 201730.2030.2829.9330.2530.2514,414,799
Jul 19, 201729.0429.5029.0029.4129.4111,791,800
Jul 18, 201728.7928.8028.2228.3028.305,001,750
Jul 17, 201728.8028.8528.6128.7528.752,607,492
Jul 14, 201728.7228.9528.6228.8628.864,612,244
Jul 13, 201728.6628.7228.5228.5828.585,294,492
Jul 12, 201728.8528.8628.3328.4128.415,944,477
Jul 11, 201728.8328.9928.5428.8528.853,981,820
Jul 10, 201728.8528.9128.7028.7428.744,664,976
Jul 07, 201728.7028.7828.4228.6228.627,477,289
Jul 06, 201729.2029.2528.9128.9928.994,088,751
Jul 05, 201729.2929.3229.0129.1529.153,601,586
Jul 04, 201728.8829.4128.8829.2929.296,722,734
Jul 03, 201728.7128.8928.5928.6528.653,884,922
Jun 30, 201728.6828.8728.5428.7228.7211,627,472
Jun 29, 201728.6829.0628.6429.0229.027,485,910
Jun 28, 201727.8728.3527.8328.3528.356,211,258
Jun 27, 201727.8128.0327.7628.0328.035,934,956
Jun 26, 201727.6227.8427.5327.7627.764,137,001
Jun 23, 201727.7927.7927.4627.6827.685,550,348
Jun 22, 201727.5127.9927.4927.8427.845,013,021
Jun 21, 201727.8427.8927.4127.5027.507,508,922
Jun 20, 201728.4928.4928.0028.0028.005,928,573
Jun 19, 201728.1228.4128.1028.3828.382,998,647
Jun 16, 201728.0028.3228.0028.1228.125,788,933
Jun 15, 201728.2028.4027.9128.0028.0021,210,429
Jun 14, 201728.3828.6828.3628.6228.628,869,862
Jun 13, 201727.7128.3927.7128.3928.397,106,940
Jun 09, 201727.8527.8827.6127.7127.714,095,580
Jun 08, 201727.4027.8927.3627.8527.855,963,741
Jun 07, 201727.4227.7127.1827.5427.5411,129,153
Jun 06, 201727.7027.7427.3327.3627.368,989,498
Jun 05, 201728.1028.1127.5327.8127.817,419,742
Jun 02, 201728.0528.4128.0228.2828.285,293,128
Jun 01, 201728.0128.2827.8027.9527.956,571,831
May 31, 201727.9028.2227.8028.0128.0110,344,455
May 30, 201727.6227.9727.5227.9027.906,055,889
May 29, 201728.2028.2127.6827.6927.695,840,950
May 26, 201728.4228.4728.2128.2228.227,028,841
May 25, 201728.2828.6527.9428.6428.646,572,950
May 24, 201728.3228.3828.1328.2828.286,302,432
May 23, 201728.3628.6228.2228.3128.317,894,389
May 22, 201728.6628.7028.0828.3928.3910,273,546
May 19, 201729.0329.0328.4028.5028.507,852,570
May 18, 201728.7629.0528.6329.0529.057,243,468
May 17, 201729.4429.4728.9829.1629.165,865,425
May 16, 201729.5429.7129.3429.5429.546,369,944
May 15, 201729.0029.5028.9529.4129.417,444,541
May 12, 201729.2829.4628.9229.2229.226,752,054
May 11, 201729.4029.8329.1229.3029.309,466,050
May 10, 201728.5429.7028.5029.3929.3914,007,137
May 09, 201729.8029.8829.0729.1629.1611,862,914
May 08, 201730.2230.2429.8729.9529.9511,186,198
May 08, 20171.1429 Dividend
May 05, 201730.9031.2830.5830.6529.5110,905,998
May 04, 201731.4431.4830.6630.8329.6810,630,957
May 03, 201732.1032.2031.2831.3530.1810,407,875
May 02, 201732.1532.3831.9732.2531.0510,325,228
May 01, 201732.7532.9532.5232.9531.724,472,940
Apr 28, 201732.6532.8432.5132.7631.549,752,602
Apr 27, 201732.4032.6732.3232.6631.445,089,876
Apr 26, 201731.9832.4731.9832.4031.196,275,776
Apr 24, 201732.0032.1331.8331.9830.792,946,608
Apr 21, 201731.7531.9331.7531.8130.623,892,652
Apr 20, 201731.2531.5831.2431.5430.365,307,276
Apr 19, 201731.4031.5031.1631.1630.007,184,745
Apr 18, 201731.9032.0731.4031.6630.486,527,445
Apr 13, 201732.1332.1331.8331.9030.713,322,476
Apr 12, 201732.1032.1731.9532.1330.936,346,092
Apr 11, 201731.6032.0331.5631.8130.624,815,694
Apr 10, 201731.5331.7931.5031.7030.523,927,782
Apr 07, 201731.5531.6331.1931.4130.243,479,318
Apr 06, 201731.5131.5831.2531.3630.195,277,935
Apr 05, 201732.0332.0531.5531.6830.505,360,149
Apr 04, 201731.9432.0431.7531.8330.643,101,970
Apr 03, 201731.7232.0231.5131.9730.783,936,289
Mar 31, 201732.2032.2631.8231.8230.6311,649,128
Mar 30, 201732.3132.4432.1632.2731.075,677,622
Mar 29, 201731.9932.4231.9632.3031.108,420,912
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...