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 ISIN Company Description
Australia And New Zealand Banking Group Limited ANZ Australian Stock Exchange Ordinary Share AU000000ANZ3
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.03% 28.74 02:50:01
Open Price Low Price High Price Close Price Prev Close
29.06 28.64 29.35 28.74 28.75
more quote information »

ANZ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.1529.3522.0027.867,930,1002.599.9%
1 Month25.3129.3518.0026.666,039,5833.4313.55%
3 Months23.1029.3518.0024.975,278,2305.6424.42%
6 Months17.8029.3516.4021.606,463,98810.9461.46%
1 Year20.7529.3514.1419.098,450,7287.9938.51%
3 Years28.4058.7414.1423.246,628,9620.341.2%
5 Years25.2158.7414.1425.066,419,1473.5314.0%

ANZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 28.75 0.43 1.52% 28.50 28.86 22.00 10,237,302
Mar 04 2021 28.32 0.79 2.87% 27.91 28.43 27.56 11,224,938
Mar 03 2021 27.53 0.58 2.15% 26.98 27.57 22.00 6,872,539
Mar 02 2021 26.95 0.44 1.66% 26.94 27.20 26.84 7,270,029
Mar 01 2021 26.51 0.33 1.26% 26.15 26.65 26.15 4,045,692
Feb 26 2021 26.18 -0.64 -2.39% 26.40 27.00 20.00 6,898,140
Feb 25 2021 26.82 0.23 0.86% 26.81 26.93 26.59 4,767,681
Feb 24 2021 26.59 0.03 0.11% 26.80 26.85 26.52 3,711,677
Feb 23 2021 26.56 0.00 0.0% 26.56 26.56 26.56 0.00
Feb 22 2021 26.56 -0.04 -0.15% 26.81 26.83 26.37 4,391,557
Feb 19 2021 26.60 0.05 0.19% 26.35 27.51 18.00 10,408,333
Feb 18 2021 26.55 0.75 2.91% 26.80 26.95 26.41 10,465,613
Feb 17 2021 25.80 0.34 1.34% 25.55 25.93 25.52 6,153,858
Feb 16 2021 25.46 0.19 0.75% 25.50 25.89 25.22 4,865,651
Feb 15 2021 25.27 0.47 1.9% 25.00 25.32 24.98 3,409,903
Feb 12 2021 24.80 -0.12 -0.48% 24.72 26.00 22.00 3,751,643
Feb 11 2021 24.92 0.12 0.46% 24.68 24.99 24.61 3,113,896
Feb 10 2021 24.805 -0.17 -0.66% 25.05 25.18 24.70 4,329,901
Feb 09 2021 24.97 -0.45 -1.77% 25.31 25.33 24.85 4,169,889
Feb 08 2021 25.42 0.15 0.59% 25.21 25.56 25.20 3,014,588
Feb 05 2021 25.27 0.47 1.9% 24.97 25.51 22.00 5,060,233
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:20210308 18:04:47