ANZ

Australia And New Zealan... Historical Data

ANZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 28.17 -0.04 -0.14% 28.15 30.51 17.01 4,018,404
Oct 21 2021 28.21 -0.24 -0.84% 28.50 28.50 28.18 4,730,917
Oct 20 2021 28.45 0.30 1.07% 28.16 28.45 28.13 5,279,722
Oct 19 2021 28.15 -0.03 -0.11% 28.25 28.38 28.13 3,357,663
Oct 18 2021 28.18 0.33 1.18% 27.97 28.40 27.95 4,993,033
Oct 15 2021 27.85 0.20 0.72% 27.75 29.00 27.50 3,095,797
Oct 14 2021 27.65 -0.13 -0.47% 27.82 27.845 27.61 3,688,048
Oct 13 2021 27.78 0.00 0.0% 27.74 27.80 27.58 2,647,801
Oct 12 2021 27.78 -0.30 -1.07% 27.90 28.10 27.72 5,950,209
Oct 11 2021 28.08 0.17 0.61% 27.95 28.09 27.75 4,318,132
Oct 08 2021 27.91 0.14 0.5% 27.92 29.01 27.50 4,380,511
Oct 07 2021 27.77 0.31 1.13% 27.77 27.82 27.65 4,182,652
Oct 06 2021 27.46 -0.30 -1.08% 27.93 27.96 27.39 5,212,436
Oct 05 2021 27.76 -0.21 -0.75% 27.83 28.11 27.52 5,185,899
Oct 04 2021 27.97 0.60 2.19% 27.76 28.14 27.66 4,346,394
Oct 01 2021 27.37 -0.66 -2.35% 27.65 29.01 27.00 6,329,315
Sep 30 2021 28.03 0.62 2.26% 27.70 28.15 27.62 8,530,288
Sep 29 2021 27.41 -0.21 -0.76% 27.50 27.71 27.33 5,891,943
Sep 28 2021 27.62 -0.25 -0.9% 27.86 27.95 27.575 5,202,008
Sep 27 2021 27.87 0.48 1.75% 27.51 27.90 27.51 5,783,395
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
Aug 24 2021 28.39 0.05 0.18% 28.33 28.41 28.24 3,723,682
Aug 23 2021 28.34 0.04 0.14% 28.40 28.48 28.21 2,621,295
Aug 20 2021 28.30 -0.05 -0.18% 28.49 37.01 24.51 5,674,628
Aug 19 2021 28.35 -0.20 -0.7% 28.37 28.60 28.27 5,218,348
Aug 18 2021 28.55 0.14 0.49% 28.32 28.67 28.23 4,300,813
Aug 17 2021 28.41 -0.37 -1.29% 28.85 28.85 28.31 3,595,055
Aug 16 2021 28.78 -0.73 -2.47% 29.32 29.35 28.72 7,918,448
Aug 13 2021 29.51 0.23 0.79% 29.35 29.55 26.51 4,273,878
Aug 12 2021 29.28 0.10 0.34% 29.45 29.49 29.17 4,053,598
Aug 11 2021 29.18 0.35 1.21% 29.00 29.37 28.99 5,282,590
Aug 10 2021 28.83 -0.07 -0.24% 28.96 29.06 28.65 3,136,656
Aug 09 2021 28.90 0.55 1.94% 28.60 29.01 28.57 5,103,459
Aug 06 2021 28.35 0.11 0.39% 28.26 29.51 26.50 3,903,315
Aug 05 2021 28.24 0.20 0.71% 28.06 28.27 28.01 3,812,495
Aug 04 2021 28.04 0.04 0.14% 28.00 28.10 27.82 3,297,288
Aug 03 2021 28.00 -0.17 -0.6% 28.02 28.27 12.00 2,824,813
Aug 02 2021 28.17 0.42 1.51% 27.75 28.28 27.71 3,785,158
Jul 30 2021 27.75 0.01 0.04% 27.84 28.50 27.00 3,339,415
Jul 29 2021 27.74 0.01 0.04% 27.79 27.80 27.58 3,547,322
Jul 28 2021 27.73 -0.14 -0.5% 27.87 27.93 27.58 3,467,323
Jul 27 2021 27.87 0.23 0.83% 27.75 27.98 27.67 3,792,412
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:20211025 01:26:04