Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Miscellaneous
ASX
Australia And New Zealand Banking Group Limited (AN3PJ)
Australia And New Zealand Banking Group Limited (AN3PJ) Historical

AN3PJ Australia And New Zealand Banking Group Limited

101.35

-0.05 (-0.05%)

Jun 07 2024 - Closed

Delayed by 20 minutes

AN3PJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	101.35	-0.05	-0.05%	101.29	101.94	101.21	7,792
Jun 06 2024	101.40	-1.59	-1.54%	101.70	101.74	101.31	18,249
Jun 05 2024	102.99	0.29	0.28%	102.61	103.00	102.22	7,143
Jun 04 2024	102.70	0.06	0.06%	103.08	103.08	102.60	6,291
Jun 03 2024	102.64	0.02	0.02%	102.85	103.09	102.62	8,833
May 31 2024	102.62	0.22	0.21%	102.59	102.84	102.51	4,491
May 30 2024	102.40	-0.10	-0.10%	102.75	102.75	102.38	11,015
May 29 2024	102.50	-0.15	-0.15%	102.56	102.84	102.50	10,240
May 28 2024	102.65	-0.11	-0.11%	102.90	103.00	102.54	3,894
May 27 2024	102.76	-0.29	-0.28%	103.29	103.36	102.55	9,559
May 24 2024	103.05	0.00	0.00%	103.06	103.39	103.05	7,873
May 23 2024	103.05	0.00	0.00%	103.05	103.50	103.05	7,417
May 22 2024	103.05	0.00	0.00%	103.05	103.36	103.05	9,299
May 21 2024	103.05	0.05	0.05%	102.90	103.10	102.89	8,681
May 20 2024	103.00	0.05	0.05%	102.92	103.179	102.55	9,914
May 17 2024	102.95	-0.30	-0.29%	103.20	103.39	102.911	5,415
May 16 2024	103.25	-0.13	-0.13%	103.21	103.30	102.97	12,925
May 15 2024	103.38	0.02	0.02%	103.81	103.96	103.15	10,888
May 14 2024	103.36	-0.39	-0.38%	103.52	103.96	103.15	10,064
May 13 2024	103.75	0.42	0.41%	103.60	103.93	103.42	7,890
May 10 2024	103.33	0.13	0.13%	103.20	103.598	103.20	13,371
May 09 2024	103.20	-0.19	-0.18%	103.40	103.44	103.10	6,052
May 08 2024	103.389	0.58	0.56%	102.90	103.39	102.90	14,601
May 07 2024	102.81	0.05	0.05%	102.78	103.00	102.77	9,815
May 06 2024	102.76	0.01	0.01%	102.899	102.90	102.70	9,221
May 03 2024	102.75	0.30	0.29%	102.61	102.90	102.60	11,405
May 02 2024	102.45	-0.25	-0.24%	102.60	102.90	102.261	11,150
May 01 2024	102.70	-0.05	-0.05%	102.90	102.90	102.60	10,449
Apr 30 2024	102.75	0.04	0.04%	102.701	102.90	102.701	8,415
Apr 29 2024	102.711	0.06	0.06%	102.74	102.90	102.711	11,225
Apr 26 2024	102.649	0.41	0.40%	102.25	102.649	102.25	9,102
Apr 24 2024	102.24	-0.26	-0.25%	102.24	102.64	102.24	4,907
Apr 23 2024	102.50	0.27	0.26%	102.40	102.61	102.23	5,810
Apr 22 2024	102.23	-0.01	-0.01%	102.24	102.64	102.23	7,795
Apr 19 2024	102.24	0.23	0.23%	102.10	102.61	102.10	6,380
Apr 18 2024	102.01	-0.49	-0.48%	102.50	102.50	102.01	2,611
Apr 17 2024	102.50	0.05	0.05%	102.40	102.50	102.00	6,404
Apr 16 2024	102.45	-0.33	-0.32%	102.42	102.46	102.00	4,724
Apr 15 2024	102.78	0.05	0.05%	102.73	102.90	102.41	6,526
Apr 12 2024	102.73	0.53	0.52%	102.20	102.73	102.20	6,649
Apr 11 2024	102.20	0.20	0.20%	102.00	102.30	102.00	5,462
Apr 10 2024	102.00	0.23	0.23%	101.774	102.16	101.774	25,610
Apr 09 2024	101.77	0.17	0.16%	101.70	101.98	101.603	8,190
Apr 08 2024	101.603	-0.09	-0.09%	101.30	101.70	101.30	10,835
Apr 05 2024	101.69	0.00	0.00%	101.40	101.69	101.26	10,065
Apr 04 2024	101.689	0.46	0.45%	101.22	101.689	101.17	17,230
Apr 03 2024	101.23	-0.19	-0.19%	101.37	101.38	101.22	12,373
Apr 02 2024	101.421	0.15	0.15%	101.50	101.68	101.42	16,983
Mar 28 2024	101.27	0.16	0.16%	101.13	101.50	101.13	8,573
Mar 27 2024	101.11	-0.08	-0.08%	101.20	101.33	100.96	9,848
Mar 26 2024	101.19	0.23	0.23%	100.96	101.30	100.80	10,278
Mar 25 2024	100.96	0.16	0.16%	100.80	100.96	100.67	15,499
Mar 22 2024	100.80	0.09	0.09%	100.65	100.80	100.50	9,446
Mar 21 2024	100.71	0.21	0.21%	100.60	100.859	100.60	14,599
Mar 20 2024	100.50	-0.06	-0.06%	100.51	100.85	100.48	8,682
Mar 19 2024	100.56	0.05	0.05%	100.501	100.85	100.50	6,806
Mar 18 2024	100.51	0.03	0.03%	100.84	100.86	100.48	10,403
Mar 15 2024	100.48	-0.14	-0.14%	100.75	100.83	100.48	10,654
Mar 14 2024	100.62	-0.13	-0.13%	100.74	100.78	100.60	8,377
Mar 13 2024	100.75	0.05	0.05%	100.80	101.00	100.65	15,990
Mar 12 2024	100.70	0.15	0.15%	100.40	100.75	100.35	7,588
Mar 11 2024	100.55	0.20	0.20%	100.36	100.73	100.34	8,749
Mar 08 2024	100.35	0.05	0.05%	100.45	100.55	100.27	16,752

Australia And New Zealan...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions