Advertisement
Advertisement
U.S. markets open in 8 hours 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Australia and New Zealand Banking Group Limited (ANZBY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.99+0.06 (+0.33%)
At close: 03:55PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 202217.7218.0817.7217.9917.99137,876
May 20, 202217.7918.1217.7117.9317.9398,500
May 19, 202217.4317.8917.4317.7817.7898,900
May 18, 202218.1018.1117.6517.6517.6568,400
May 18, 20220.515 Dividend
May 17, 202218.4518.8018.3918.5418.03110,000
May 16, 202218.1818.4818.0618.3217.81129,000
May 13, 202217.9218.2817.8818.2817.77128,800
May 12, 202217.8018.0417.5017.8717.37118,700
May 11, 202217.6518.4517.6518.1017.60149,100
May 10, 202218.6218.9218.2518.3417.83162,600
May 09, 202218.5518.7018.3618.5818.0686,600
May 06, 202218.8119.2418.6418.8118.29203,800
May 05, 202219.0019.2418.6018.9118.3885,700
May 04, 202219.2520.1119.2020.0719.5181,600
May 03, 202219.2019.5019.2019.3818.84137,800
May 02, 202219.0319.2819.0219.2518.72107,700
Apr 29, 202218.8219.5418.8219.0018.4790,600
Apr 28, 202219.8119.8119.1419.4618.92149,500
Apr 27, 202219.4119.4319.0819.3318.79121,900
Apr 26, 202219.7519.7719.4219.4918.9598,000
Apr 25, 202219.6319.7719.3719.7519.2069,500
Apr 22, 202220.3420.3419.8719.8919.3456,700
Apr 21, 202220.8821.1520.4020.5419.9740,500
Apr 20, 202220.8421.0520.8220.8820.3067,600
Apr 19, 202220.3020.7620.3020.7620.1874,500
Apr 18, 202220.2720.3020.0020.1519.5961,400
Apr 14, 202220.4020.5520.3220.3919.82144,900
Apr 13, 202219.6820.6019.6820.5920.0274,900
Apr 12, 202219.9620.6419.9620.4219.8572,300
Apr 11, 202220.5720.6620.5020.5019.9340,700
Apr 08, 202220.4420.6920.4420.5720.0083,800
Apr 07, 202220.5520.6520.4320.5619.9961,300
Apr 06, 202220.4320.7020.4320.5720.0053,000
Apr 05, 202220.6720.7220.3820.4319.8646,200
Apr 04, 202220.4320.6320.4320.6120.0443,400
Apr 01, 202220.5120.5120.3120.4219.8568,100
Mar 31, 202220.7320.7820.5320.5319.9645,100
Mar 30, 202221.0321.1420.9520.9920.4120,000
Mar 29, 202220.9321.1520.8521.0920.5062,900
Mar 28, 202220.8520.8920.7820.8920.3136,000
Mar 25, 202220.8220.8820.7520.8820.3048,000
Mar 24, 202220.7820.8920.7820.8820.3018,400
Mar 23, 202220.8020.8920.7320.7820.2044,500
Mar 22, 202220.2020.9620.2020.8220.2443,900
Mar 21, 202220.5020.7220.4420.6720.1063,900
Mar 18, 202220.4820.7620.4220.7620.1846,500
Mar 17, 202220.3220.5220.2620.4419.8756,700
Mar 16, 202219.2120.2919.2120.2919.7346,200
Mar 15, 202219.4019.6019.3219.4418.90118,800
Mar 14, 202219.2319.4119.0419.1718.6488,800
Mar 11, 202219.4119.4118.5118.8618.34121,300
Mar 10, 202218.7518.9518.7418.9118.38180,900
Mar 09, 202218.8318.8318.1018.5518.03191,000
Mar 08, 202218.2418.4318.0418.1517.65274,700
Mar 07, 202218.7518.7518.3118.3117.80239,900
Mar 04, 202218.5518.7918.4218.7018.18209,500
Mar 03, 202218.8218.8318.5918.7018.18199,400
Mar 02, 202218.7318.9618.7018.9618.43169,600
Mar 01, 202219.0719.0718.7218.8018.28394,600
Feb 28, 202218.9019.2218.9019.0518.52183,000
Feb 25, 202219.0819.3318.9519.3318.79219,000
Feb 24, 202218.6619.4218.6619.3518.81129,000
Feb 23, 202220.0420.0419.7019.7019.1585,700
Feb 22, 202219.3520.3519.3520.1819.6251,200
Feb 18, 202220.3120.3120.0820.1919.6355,100
Feb 17, 202220.6220.6220.1420.1819.6286,200
Feb 16, 202220.7320.7320.0920.3419.7754,900
Feb 15, 202219.8920.2219.8920.1619.60131,800
Feb 14, 202220.0120.0319.8219.8919.34100,700
Feb 11, 202220.0420.1219.7019.7319.1872,400
Feb 10, 202219.9720.1519.6919.7219.1765,200
Feb 09, 202219.7519.8119.7319.7819.2359,400
Feb 08, 202219.2119.3919.1919.3918.85105,200
Feb 07, 202219.2519.2518.9019.0718.5482,900
Feb 04, 202219.5419.5418.9919.2118.68104,700
Feb 03, 202218.6319.4118.6319.2118.68104,200
Feb 02, 202219.7719.7819.1719.2318.7069,900
Feb 01, 202219.5119.5118.7919.2118.68211,800
Jan 31, 202219.0019.0018.6618.9118.38162,000
Jan 28, 202219.0619.2419.0019.2318.70120,400
Jan 27, 202219.0119.6219.0119.2918.75195,800
Jan 26, 202219.0119.5319.0119.1818.65180,300
Jan 25, 202219.4019.4518.4719.3218.78127,600
Jan 24, 202219.9019.9019.1319.7419.19114,900
Jan 21, 202220.3020.3520.0020.0819.5253,700
Jan 20, 202220.7220.9020.6020.6020.03150,700
Jan 19, 202219.9720.7619.9720.5820.01141,800
Jan 18, 202220.0521.2420.0520.5219.9535,200
Jan 14, 202220.5820.6020.3920.5619.9921,600
Jan 13, 202220.3120.8220.3120.6020.0333,000
Jan 12, 202220.3120.5220.3120.4319.8628,700
Jan 11, 202220.0220.7519.9820.3319.7735,100
Jan 10, 202220.2020.2519.9920.2319.67126,900
Jan 07, 202220.3620.3920.2320.2919.7335,800
Jan 06, 202220.5220.5219.9420.0419.4850,800
Jan 05, 202221.0621.0620.1020.1019.5436,700
Jan 04, 202219.9020.4319.9020.3519.7860,600
Jan 03, 202219.9020.0119.9020.0119.4542,700
Dec 31, 202120.1020.1320.0120.1119.5524,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement