ANZBY - Australia and New Zealand Banking Group Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201917.8517.9717.8517.9417.9487,660
Aug 20, 201918.1018.1117.9717.9717.97117,500
Aug 19, 201918.0518.3817.9418.1118.1147,800
Aug 16, 201917.8118.0717.8118.0318.0374,100
Aug 15, 201917.9817.9817.6217.7317.73108,700
Aug 14, 201918.0018.1017.9117.9217.9246,200
Aug 13, 201918.3018.5518.3018.5318.5371,800
Aug 12, 201918.3718.3818.2118.2618.2641,900
Aug 09, 201918.4718.4718.2818.4018.4048,300
Aug 08, 201918.1718.3918.1518.3718.3747,800
Aug 07, 201918.1218.2617.9218.2018.2024,300
Aug 06, 201918.1318.3317.9318.2618.26134,900
Aug 05, 201918.5318.7218.1618.2618.2636,600
Aug 02, 201918.7219.0418.7218.8918.8917,500
Aug 01, 201919.2219.3818.9719.0919.0951,500
Jul 31, 201919.3019.3119.0019.0519.0524,300
Jul 30, 201919.2619.2619.1319.1819.1811,900
Jul 29, 201919.3919.3919.1919.3419.3413,900
Jul 26, 201919.2719.2919.2019.2719.2719,700
Jul 25, 201919.4019.4519.2919.3619.3617,000
Jul 24, 201919.3519.3819.2619.3819.3817,100
Jul 23, 201919.3219.3519.2319.3019.3033,600
Jul 22, 201919.4019.4019.2319.2519.2519,700
Jul 19, 201919.0819.3619.0819.2819.2892,400
Jul 18, 201919.0319.1819.0019.1819.1852,600
Jul 17, 201919.1519.1618.9719.0419.0433,800
Jul 16, 201919.1119.1118.8618.9218.9231,400
Jul 15, 201919.0919.1018.9118.9418.9433,400
Jul 12, 201919.2819.2818.8719.1019.1020,100
Jul 11, 201919.0719.0718.9618.9818.9830,300
Jul 10, 201919.4119.4119.1019.2219.2242,000
Jul 09, 201919.4819.4819.1719.2419.2427,700
Jul 08, 201919.5519.5619.4019.4519.4521,700
Jul 05, 201919.4519.6019.4519.6019.6018,100
Jul 03, 201919.5019.5419.4819.5419.5412,500
Jul 02, 201919.3619.6019.3619.4219.4253,600
Jul 01, 201919.8019.8919.6719.7219.7235,300
Jun 28, 201919.5719.8419.5719.8419.8429,200
Jun 27, 201919.7219.8519.7219.8219.8224,900
Jun 26, 201919.4619.8119.4519.6119.6134,000
Jun 25, 201919.9119.9419.6719.7019.7034,100
Jun 24, 201919.7619.9719.7119.9319.9325,500
Jun 21, 201919.5519.8819.5519.8019.8021,800
Jun 20, 201919.8020.0519.8019.9519.9540,100
Jun 19, 201919.5919.7819.5919.6819.68108,200
Jun 18, 201919.5819.6619.4019.6019.6051,700
Jun 17, 201919.6719.6719.2919.4619.4630,600
Jun 14, 201919.3919.5919.3119.3419.3432,700
Jun 13, 201919.7219.7219.6019.6319.6322,700
Jun 12, 201919.7819.7819.5619.5719.5771,100
Jun 11, 201920.0720.0820.0020.0120.0150,500
Jun 10, 201920.0020.0119.9220.0020.0033,700
Jun 07, 201919.8520.0019.8519.9919.9940,400
Jun 06, 201919.7119.8219.7119.8119.8118,900
Jun 05, 201919.6719.6719.5819.6419.6418,000
Jun 04, 201919.3019.6619.3019.6119.6138,500
Jun 03, 201918.9819.3218.9419.2619.2621,000
May 31, 201919.3819.3819.3019.3219.3230,300
May 30, 201919.3719.5019.1919.4719.4738,500
May 29, 201919.1819.3819.1819.3419.3449,000
May 28, 201919.2219.5219.2219.2919.2928,200
May 24, 201919.4419.4419.2319.3519.3521,100
May 23, 201919.2419.2419.0919.1519.1521,800
May 22, 201919.6519.6519.4219.5519.5516,700
May 21, 201919.3819.6219.3819.6119.6181,000
May 20, 201919.0119.2119.0119.1019.10163,100
May 17, 201917.9117.9617.6717.7317.7347,300
May 16, 201918.4018.7018.3318.5718.5750,800
May 15, 201917.9318.3517.9318.2818.2872,300
May 14, 201918.0318.2518.0318.2118.2184,600
May 13, 201918.2518.5218.1418.1918.1987,300
May 10, 201918.9418.9518.5618.6818.6851,700
May 10, 20190.5592 Dividend
May 09, 201919.0319.3319.0319.2818.7227,400
May 08, 201919.1119.3819.1119.2918.7372,200
May 07, 201919.2619.2919.0019.0918.5420,900
May 06, 201919.4719.4719.1719.3518.7918,900
May 03, 201919.1119.3519.1119.2918.7316,400
May 02, 201919.2319.3519.0919.0918.5426,700
May 01, 201919.4719.5319.3019.3018.7443,300
Apr 30, 201919.2019.2619.1019.2118.6539,800
Apr 29, 201919.2419.2919.1119.2918.7332,100
Apr 26, 201919.2019.2819.1819.2418.6829,900
Apr 25, 201919.0219.2019.0219.2018.6419,900
Apr 24, 201919.2119.2119.1019.1518.5937,800
Apr 23, 201919.4919.4919.1919.2918.7326,400
Apr 22, 201919.1419.2119.0019.1218.5714,600
Apr 18, 201919.1819.3319.1319.1618.6051,800
Apr 17, 201919.1319.2419.1219.1818.6218,900
Apr 16, 201918.7718.9618.7618.9218.3737,100
Apr 15, 201918.6018.8418.6018.7418.2011,700
Apr 12, 201918.5518.7318.5518.6318.0944,000
Apr 11, 201918.4618.4618.1718.2317.7051,900
Apr 10, 201918.2318.4018.2118.3117.7848,100
Apr 09, 201918.2918.4318.1318.1417.61261,800
Apr 08, 201918.1318.4318.1318.3917.8637,400
Apr 05, 201918.4618.7018.4218.4917.9530,300
Apr 04, 201918.7518.7518.6118.6618.1239,500
Apr 03, 201919.0619.0618.5518.7918.2548,800
Apr 02, 201918.5718.8018.5718.7618.2245,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...