ANZ

Australia And New Zealan... Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
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
-0.07 -0.25% 27.39 04:50:01
Open Price Low Price High Price Close Price Prev Close
27.75 27.37 27.78 27.39 27.46
more quote information »

ANZ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.8437.010.1027.485,824,038-0.45-1.62%
1 Month28.5137.010.1027.744,702,996-1.12-3.93%
3 Months28.1637.010.1028.014,240,767-0.77-2.73%
6 Months28.0537.010.1028.194,579,576-0.66-2.35%
1 Year16.6037.010.1025.005,374,16210.7965.0%
3 Years28.5058.740.1023.146,443,136-1.11-3.89%
5 Years27.3458.740.1025.376,107,1840.050.18%

ANZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 27.39 -0.07 -0.25% 27.75 29.50 27.00 4,234,678
Sep 23 2021 27.46 0.35 1.29% 27.48 27.55 27.27 4,008,738
Sep 22 2021 27.11 -0.02 -0.07% 27.05 27.36 26.94 4,179,812
Sep 21 2021 27.13 -0.05 -0.18% 26.96 27.25 26.82 4,453,688
Sep 20 2021 27.18 -0.52 -1.88% 27.54 27.60 27.10 4,790,231
Sep 17 2021 27.70 -0.15 -0.54% 27.78 37.01 0.10 9,332,276
Sep 16 2021 27.85 0.22 0.8% 27.84 27.93 27.66 6,364,183
Sep 15 2021 27.63 -0.15 -0.54% 27.50 27.69 27.41 4,199,359
Sep 14 2021 27.78 0.24 0.87% 27.57 27.80 27.52 4,892,844
Sep 13 2021 27.54 -0.06 -0.22% 27.58 27.75 27.485 2,754,276
Sep 10 2021 27.60 0.08 0.29% 27.71 30.01 27.47 3,536,994
Sep 09 2021 27.52 -0.46 -1.64% 27.82 28.09 27.38 7,094,604
Sep 08 2021 27.98 -0.05 -0.18% 27.87 28.14 27.82 3,619,563
Sep 07 2021 28.03 -0.01 -0.04% 28.03 28.15 27.89 2,719,070
Sep 06 2021 28.04 0.21 0.75% 27.76 28.06 27.59 3,925,319
Sep 03 2021 27.83 -0.10 -0.36% 27.91 30.00 17.00 4,586,554
Sep 02 2021 27.93 0.03 0.11% 27.98 29.50 27.82 4,304,426
Sep 01 2021 27.90 0.02 0.07% 27.57 27.99 27.46 5,485,881
Aug 31 2021 27.88 -0.12 -0.43% 27.77 27.99 27.73 7,333,327
Aug 30 2021 28.00 -0.32 -1.13% 28.40 28.435 27.81 4,418,389
Aug 27 2021 28.32 -0.09 -0.32% 28.31 30.00 27.50 3,284,575
Aug 26 2021 28.41 -0.07 -0.25% 28.51 28.53 28.34 2,784,550
Aug 25 2021 28.48 0.09 0.32% 28.39 28.52 28.28 2,962,711
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.

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

P: V: D:20210925 14:32:16