ANZ.AX - Australia and New Zealand Banking Group Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201926.7026.8726.5626.6826.684,779,599
Aug 19, 201926.5126.7926.5126.7226.724,729,992
Aug 16, 201926.1826.4426.0826.3926.394,948,626
Aug 15, 201926.5026.7026.1626.2326.237,680,824
Aug 14, 201927.1027.1826.8227.0327.033,071,737
Aug 13, 201927.1027.2026.8927.0127.014,044,409
Aug 12, 201926.9727.1626.8927.1627.162,551,678
Aug 09, 201926.9327.0826.8227.0027.003,574,197
Aug 08, 201926.6526.9026.5226.8126.817,043,287
Aug 07, 201926.6027.0526.5126.9326.935,787,846
Aug 06, 201926.6626.8826.3726.7226.726,451,575
Aug 05, 201927.7727.8027.2327.3127.314,900,534
Aug 02, 201927.7827.8027.4627.7927.794,174,010
Aug 01, 201927.7028.1427.6828.0128.013,865,724
Jul 31, 201927.9928.0427.8527.9127.915,952,782
Jul 30, 201927.9728.0427.7428.0028.004,128,512
Jul 29, 201927.8927.9627.6327.8527.854,969,573
Jul 26, 201927.9227.9827.7027.7827.786,581,160
Jul 25, 201927.8127.9927.6827.9627.964,564,918
Jul 24, 201927.5527.8327.5227.6527.655,451,446
Jul 23, 201927.4027.4927.3127.4327.434,545,024
Jul 22, 201927.3727.4827.1827.3727.373,895,711
Jul 19, 201927.2127.4827.1927.3827.383,624,244
Jul 18, 201927.1827.2226.9327.1227.123,630,224
Jul 17, 201926.8827.2926.8527.1927.195,141,569
Jul 16, 201927.0027.0626.8926.9926.992,909,547
Jul 15, 201927.1727.2426.8827.0027.004,602,805
Jul 12, 201927.3127.5027.2527.2727.274,409,631
Jul 11, 201927.4527.4827.1727.3227.327,185,390
Jul 10, 201927.7527.9827.5327.5327.534,628,606
Jul 09, 201927.6927.7827.5327.6927.693,961,751
Jul 08, 201928.1528.2127.8127.8827.883,179,608
Jul 05, 201928.2528.2928.0628.1528.154,483,767
Jul 04, 201927.9628.2827.9128.1628.164,764,310
Jul 03, 201927.7027.9527.4527.7927.795,314,763
Jul 02, 201928.3628.4327.7127.8727.876,316,713
Jul 01, 201928.5028.5328.1028.2828.284,239,651
Jun 28, 201928.3228.6228.1428.2128.2110,031,978
Jun 27, 201928.1628.3828.0628.3828.384,500,162
Jun 26, 201928.3828.4328.1328.1528.155,816,499
Jun 25, 201928.5428.6928.3628.4528.455,151,976
Jun 24, 201928.5228.7228.4228.6828.682,594,749
Jun 21, 201928.8028.8528.4128.5428.548,435,965
Jun 20, 201928.8728.9528.6128.8828.887,971,328
Jun 19, 201928.4528.7228.4128.6728.674,496,837
Jun 18, 201928.1128.4828.0528.2828.287,740,427
Jun 17, 201928.2028.4728.0228.2828.283,979,476
Jun 14, 201928.3528.4028.0628.2228.223,248,435
Jun 13, 201928.3928.5028.2928.4328.432,815,595
Jun 12, 201928.7028.7528.2228.2628.266,985,946
Jun 11, 201928.5028.7828.4928.6528.655,254,451
Jun 07, 2019------
Jun 06, 201928.0728.3527.9328.1628.165,151,939
Jun 05, 201928.0028.2227.9028.0128.014,875,996
Jun 04, 201927.5527.8527.4427.7627.765,602,273
Jun 03, 201927.6527.8227.5127.5427.546,917,109
May 31, 201927.7027.9427.6127.8827.889,247,550
May 30, 201927.8928.1327.8128.0128.015,797,962
May 29, 201927.7428.0427.6628.0428.043,980,308
May 28, 201927.8028.0927.7728.0028.006,377,606
May 27, 201927.8727.9427.6727.8227.822,861,724
May 24, 201927.7527.8727.6227.8427.844,640,934
May 23, 201928.1828.2627.8127.9427.946,488,169
May 22, 201928.4228.4428.1228.3828.386,493,727
May 21, 201929.2529.3028.0028.4328.4312,199,554
May 20, 201927.1027.8627.0627.8627.8614,554,708
May 17, 201926.8426.8525.7625.8525.859,531,257
May 16, 201926.5026.6626.2726.6626.666,974,621
May 15, 201926.2026.3626.0026.2926.295,020,273
May 14, 201926.2326.2625.8426.1026.106,125,783
May 13, 201926.5826.6526.3126.4326.4311,006,835
May 13, 20190.8 Dividend
May 10, 201927.5727.7127.3327.5026.705,964,795
May 09, 201927.5627.7627.5227.6526.854,023,225
May 08, 201927.3827.6427.2627.5926.794,874,117
May 07, 201927.6227.9427.4427.5026.705,198,790
May 06, 201927.2727.6827.1727.5526.755,447,607
May 03, 201927.3527.5527.2127.4126.613,853,201
May 02, 201927.4627.5727.0927.2726.486,239,217
May 01, 201927.4528.1527.3727.9527.146,163,100
Apr 30, 201927.3827.3827.1727.2026.414,930,786
Apr 29, 201927.3427.3827.1627.3326.532,820,984
Apr 26, 201927.3027.4327.1827.4026.604,404,262
Apr 24, 201927.3027.5227.2027.3526.557,090,426
Apr 23, 201926.8927.1326.8227.0826.294,186,789
Apr 18, 201926.9626.9826.6626.7826.003,230,173
Apr 17, 201926.4126.8226.3926.7225.943,845,610
Apr 16, 201926.1826.4126.1226.4125.644,391,154
Apr 15, 201926.1126.3126.1126.2525.494,052,073
Apr 12, 201925.7026.2725.6526.0225.265,208,489
Apr 11, 201925.4725.6625.3625.5124.774,703,117
Apr 10, 201925.5925.8425.5425.6824.933,281,188
Apr 09, 201925.7025.7525.5225.6524.903,098,117
Apr 08, 201926.0426.0925.6725.8025.053,828,023
Apr 05, 201926.0526.1525.9025.9525.204,699,615
Apr 04, 201926.3626.3826.1526.2625.503,315,290
Apr 03, 201926.6626.6726.3126.4425.674,310,143
Apr 02, 201926.5626.7126.3726.4725.704,303,196
Apr 01, 201926.2026.3826.1426.2725.513,777,254
Mar 29, 201926.0526.2525.8826.0325.278,543,111
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...