ANZ.AX - Australia and New Zealand Banking Group Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201924.3724.8724.3424.7124.717,204,353
Dec 12, 201924.3324.4524.1624.2224.227,724,501
Dec 11, 201924.4224.5924.3524.5324.535,859,595
Dec 10, 201924.6024.6524.3724.4224.423,702,266
Dec 09, 201924.6124.7324.5024.5824.583,933,613
Dec 06, 201924.7024.7924.5224.5924.594,160,974
Dec 05, 201924.6824.8524.6424.7024.708,240,303
Dec 04, 201924.2524.4124.0924.1924.199,806,709
Dec 03, 201924.8124.8524.5824.7224.728,881,409
Dec 02, 201925.0025.2024.8224.9924.999,471,254
Nov 29, 201925.0025.0424.8424.8424.846,081,727
Nov 28, 201925.1825.1924.8724.8724.875,636,223
Nov 27, 201925.0025.0624.8625.0625.066,687,302
Nov 26, 201924.9924.9924.7524.9424.948,318,168
Nov 25, 201924.9225.0924.7824.8324.835,226,110
Nov 22, 201924.7524.8824.5624.8624.867,850,045
Nov 21, 201924.7925.0024.6624.8124.819,329,722
Nov 20, 201925.2525.2924.8724.9024.908,128,204
Nov 19, 201925.3025.4225.2025.4225.426,036,835
Nov 18, 201925.5025.5425.2225.3025.304,332,041
Nov 15, 201925.3925.4625.2525.4125.414,839,464
Nov 14, 201925.1925.4225.0525.3225.327,682,531
Nov 13, 201925.4025.4925.2025.2025.2010,195,802
Nov 12, 201925.6125.7425.2525.3425.348,172,561
Nov 11, 201925.4625.6525.4325.5825.5810,137,172
Nov 11, 20190.8 Dividend
Nov 08, 201926.2526.2926.1626.2525.458,996,951
Nov 07, 201926.0126.2325.9726.1125.319,715,457
Nov 06, 201926.0426.1626.0026.0025.218,981,546
Nov 05, 201926.0226.1626.0126.0425.256,707,022
Nov 04, 201926.2026.2425.9525.9525.1611,251,279
Nov 01, 201926.4826.5026.0526.1925.3911,845,393
Oct 31, 201927.0127.1426.5826.7425.9314,236,157
Oct 30, 201927.8627.9327.5127.6426.804,663,705
Oct 29, 201928.0628.1027.8727.9327.083,072,469
Oct 28, 201928.0428.0727.9428.0327.182,905,878
Oct 25, 201927.9328.0427.8928.0327.184,346,294
Oct 24, 201927.9928.0827.8227.8827.034,105,698
Oct 23, 201927.9027.9327.7027.8927.042,469,384
Oct 22, 201927.8627.9027.7327.8326.983,390,569
Oct 21, 201927.6527.7527.5227.7126.872,988,423
Oct 18, 201927.8527.8927.5827.7626.913,300,194
Oct 17, 201928.1528.2827.8927.9527.105,168,781
Oct 16, 201927.9628.2527.9428.1627.304,592,927
Oct 15, 201927.7327.8627.6927.8326.982,721,378
Oct 14, 201927.6627.8827.6227.6726.833,712,752
Oct 11, 201927.3727.5327.3127.4926.654,771,853
Oct 10, 201927.1027.2327.0027.1826.353,070,649
Oct 09, 201927.1627.1827.0127.0926.264,511,412
Oct 08, 201927.4927.5327.2427.4226.584,192,232
Oct 07, 201927.4527.4627.2027.3026.472,513,602
Oct 04, 201927.3327.4027.1027.1726.344,610,752
Oct 03, 201927.5527.6527.1127.3026.479,155,289
Oct 02, 201928.3628.3727.9628.0527.205,439,446
Oct 01, 201928.4528.6728.4228.4927.624,519,383
Sep 30, 201928.6528.7928.5028.5227.654,883,008
Sep 27, 201928.4828.6828.4628.6827.817,381,369
Sep 26, 201928.4128.5028.2528.4027.535,522,671
Sep 25, 201928.1128.5728.0628.4027.536,124,908
Sep 24, 201927.9928.3527.9628.2827.426,335,892
Sep 23, 201927.9928.0627.8927.9327.082,713,048
Sep 20, 201927.9628.0027.8227.9127.067,518,047
Sep 19, 201927.8528.0727.8027.8326.989,796,613
Sep 18, 201927.8027.8427.5627.6926.854,855,346
Sep 17, 201927.5127.7527.5127.7526.904,750,838
Sep 16, 201927.7227.7627.5027.6026.765,067,325
Sep 13, 201927.7527.8527.6027.8527.004,384,027
Sep 12, 201927.6727.7627.5627.5926.754,720,227
Sep 11, 201927.3927.5727.3027.4626.625,255,508
Sep 10, 201927.3527.5027.1627.2326.403,971,208
Sep 09, 201927.0627.3326.9227.2026.373,099,121
Sep 06, 201926.9027.1626.9027.0726.253,782,169
Sep 05, 201926.6026.9826.5826.8826.063,864,243
Sep 04, 201926.3826.5926.2726.5825.774,667,158
Sep 03, 201926.6626.8526.5826.6825.872,873,187
Sep 02, 201926.6526.7826.5526.7125.902,006,984
Aug 30, 201926.5726.8426.4826.7425.938,009,807
Aug 29, 201926.2626.4326.1726.3225.523,918,001
Aug 28, 201926.1626.2826.1226.2425.445,071,140
Aug 27, 201926.2926.5726.2426.3825.585,502,780
Aug 26, 201926.0026.2725.9126.2725.475,929,913
Aug 23, 201926.5026.6726.4026.6425.833,382,810
Aug 22, 201926.5526.6726.3826.5825.773,808,648
Aug 21, 201926.4926.5526.2726.3725.574,550,499
Aug 20, 201926.7026.8726.5626.6825.874,779,599
Aug 19, 201926.5126.7926.5126.7225.914,729,992
Aug 16, 201926.1826.4426.0826.3925.594,948,626
Aug 15, 201926.5026.7026.1626.2325.437,680,824
Aug 14, 201927.1027.1826.8227.0326.213,071,737
Aug 13, 201927.1027.2026.8927.0126.194,044,409
Aug 12, 201926.9727.1626.8927.1626.332,551,678
Aug 09, 201926.9327.0826.8227.0026.183,574,197
Aug 08, 201926.6526.9026.5226.8125.997,043,287
Aug 07, 201926.6027.0526.5126.9326.115,787,846
Aug 06, 201926.6626.8826.3726.7225.916,451,575
Aug 05, 201927.7727.8027.2327.3126.484,900,534
Aug 02, 201927.7827.8027.4627.7926.944,174,010
Aug 01, 201927.7028.1427.6828.0127.163,865,724
Jul 31, 201927.9928.0427.8527.9127.065,952,782
Jul 30, 201927.9728.0427.7428.0027.154,128,512
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...