ANZ

Australia And New Zealan... Historical Data

Company Name Stock Ticker Symbol Market Type
Australia And New Zealand Banking Group Limited ANZ Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.51 -2.11% 23.62 02:50:01
Open Price Low Price High Price Close Price Prev Close
24.00 23.55 24.11 23.62 24.13
more quote information »

ANZ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.7825.0823.3024.676,151,442-1.16-4.68%
1 Month24.3432.7119.3424.565,239,416-0.72-2.96%
3 Months23.2032.7111.9024.506,493,2700.421.81%
6 Months24.8137.010.1123.496,591,020-1.19-4.8%
1 Year27.2537.010.1125.066,157,698-3.63-13.32%
3 Years24.6137.010.1022.996,610,112-0.99-4.02%
5 Years28.2558.740.1024.356,209,763-4.63-16.39%

ANZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2022 24.13 -0.22 -0.9% 24.11 24.18 23.87 7,292,145
Dec 06 2022 24.35 -0.18 -0.73% 24.51 24.70 24.35 5,898,577
Dec 05 2022 24.53 -0.13 -0.53% 24.73 24.785 24.51 3,741,810
Dec 02 2022 24.66 -0.26 -1.04% 24.74 24.87 23.30 4,872,985
Dec 01 2022 24.92 0.12 0.48% 24.80 25.08 24.75 3,852,889
Nov 30 2022 24.80 -0.04 -0.16% 24.78 24.99 24.625 12,390,947
Nov 29 2022 24.84 0.08 0.32% 24.83 24.87 24.61 4,128,077
Nov 28 2022 24.76 -0.06 -0.24% 24.77 24.87 24.67 3,291,756
Nov 25 2022 24.82 0.11 0.45% 24.72 24.84 24.29 3,022,775
Nov 24 2022 24.71 -0.02 -0.08% 24.80 24.83 24.66 3,648,048
Nov 23 2022 24.73 0.03 0.12% 24.86 24.88 24.72 3,689,408
Nov 22 2022 24.70 -0.07 -0.28% 24.76 24.86 24.665 3,764,033
Nov 21 2022 24.77 0.21 0.86% 24.71 24.83 24.605 5,006,826
Nov 18 2022 24.56 0.27 1.11% 24.39 27.77 19.34 4,113,429
Nov 17 2022 24.29 0.11 0.45% 24.46 31.23 24.26 4,963,147
Nov 16 2022 24.18 -0.01 -0.04% 24.26 24.30 23.92 6,474,207
Nov 15 2022 24.19 -0.14 -0.58% 24.11 26.77 24.06 5,350,470
Nov 14 2022 24.33 -0.32 -1.3% 24.64 24.66 24.02 6,513,448
Nov 11 2022 24.65 0.38 1.57% 24.80 25.29 23.31 8,490,455
Nov 10 2022 24.27 -0.23 -0.94% 24.50 24.58 24.26 5,409,745
Nov 09 2022 24.50 0.02 0.08% 24.34 32.71 24.29 6,165,290
Nov 08 2022 24.48 0.11 0.45% 24.33 27.76 19.33 5,784,967
See More Historical Prices ยป
Your Recent History
ASX
ANZ
Australia ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221208 18:50:23