Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
ANZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 28.15 | -0.42 | -1.47% | 28.38 | 31.51 | 13.01 | 6,321,103 |
| Apr 18 2024 | 28.57 | 0.13 | 0.46% | 28.30 | 30.00 | 25.00 | 2,868,313 |
| Apr 17 2024 | 28.44 | 0.03 | 0.11% | 28.42 | 28.63 | 28.38 | 2,698,652 |
| Apr 16 2024 | 28.41 | -0.55 | -1.90% | 28.79 | 28.90 | 28.185 | 5,133,056 |
| Apr 15 2024 | 28.96 | 0.06 | 0.21% | 28.70 | 29.00 | 28.70 | 4,230,120 |
| Apr 12 2024 | 28.90 | -0.16 | -0.55% | 28.94 | 29.50 | 28.79 | 2,621,075 |
| Apr 11 2024 | 29.06 | -0.32 | -1.09% | 28.88 | 29.12 | 28.88 | 3,955,887 |
| Apr 10 2024 | 29.38 | -0.03 | -0.10% | 29.43 | 29.53 | 29.27 | 3,039,551 |
| Apr 09 2024 | 29.41 | 0.32 | 1.10% | 29.36 | 29.44 | 29.26 | 2,781,074 |
| Apr 08 2024 | 29.09 | 0.00 | 0.00% | 29.09 | 29.09 | 29.09 | 0.00 |
| Apr 05 2024 | 29.09 | -0.10 | -0.34% | 29.00 | 30.01 | 26.51 | 3,309,413 |
| Apr 04 2024 | 29.19 | 0.30 | 1.04% | 29.16 | 29.32 | 29.05 | 2,219,869 |
| Apr 03 2024 | 28.89 | -0.52 | -1.77% | 29.39 | 29.45 | 28.74 | 5,232,993 |
| Apr 02 2024 | 29.41 | 0.06 | 0.20% | 29.20 | 29.49 | 26.77 | 3,768,999 |
| Mar 28 2024 | 29.35 | 0.07 | 0.22% | 29.35 | 29.40 | 29.12 | 5,681,147 |
| Mar 27 2024 | 29.285 | 0.23 | 0.77% | 29.00 | 29.43 | 29.00 | 3,970,008 |
| Mar 26 2024 | 29.06 | -0.05 | -0.17% | 29.05 | 29.19 | 28.93 | 3,129,089 |
| Mar 25 2024 | 29.11 | 0.11 | 0.38% | 29.15 | 29.36 | 29.09 | 2,775,838 |
| Mar 22 2024 | 29.00 | -0.10 | -0.34% | 29.11 | 30.74 | 12.90 | 8,008,854 |
| Mar 21 2024 | 29.10 | 0.40 | 1.38% | 28.90 | 29.74 | 28.78 | 6,816,597 |
| Mar 20 2024 | 28.705 | -0.19 | -0.64% | 28.78 | 29.09 | 28.69 | 4,396,330 |
| Mar 19 2024 | 28.89 | 0.06 | 0.21% | 28.89 | 28.99 | 28.65 | 3,433,421 |
| Mar 18 2024 | 28.83 | 0.18 | 0.63% | 28.69 | 28.87 | 28.555 | 3,078,718 |
| Mar 15 2024 | 28.65 | -0.02 | -0.07% | 28.39 | 29.75 | 26.27 | 12,927,967 |
| Mar 14 2024 | 28.67 | -1.07 | -3.60% | 29.70 | 29.70 | 28.61 | 6,329,844 |
| Mar 13 2024 | 29.74 | 0.44 | 1.50% | 29.50 | 29.82 | 29.35 | 5,244,025 |
| Mar 12 2024 | 29.30 | 0.11 | 0.38% | 29.41 | 29.685 | 29.22 | 4,382,592 |
| Mar 11 2024 | 29.19 | -0.56 | -1.88% | 29.65 | 29.70 | 29.10 | 4,529,349 |
| Mar 08 2024 | 29.75 | 0.50 | 1.71% | 29.35 | 29.90 | 26.78 | 5,844,907 |
| Mar 07 2024 | 29.25 | 0.32 | 1.11% | 28.90 | 29.30 | 28.89 | 4,986,092 |
| Mar 06 2024 | 28.93 | 0.20 | 0.70% | 28.80 | 29.00 | 28.75 | 4,287,829 |
| Mar 05 2024 | 28.73 | -0.10 | -0.35% | 28.81 | 28.86 | 28.63 | 3,286,088 |
| Mar 04 2024 | 28.83 | 0.19 | 0.66% | 28.80 | 28.91 | 28.64 | 3,317,012 |
| Mar 01 2024 | 28.64 | 0.26 | 0.92% | 28.44 | 28.67 | 25.50 | 3,971,503 |
| Feb 29 2024 | 28.38 | -0.04 | -0.14% | 28.43 | 28.48 | 28.26 | 7,992,738 |
| Feb 28 2024 | 28.42 | -0.06 | -0.21% | 28.45 | 28.55 | 28.35 | 3,056,060 |
| Feb 27 2024 | 28.48 | 0.16 | 0.56% | 28.40 | 28.53 | 28.31 | 3,773,640 |
| Feb 26 2024 | 28.32 | 0.10 | 0.35% | 28.30 | 28.44 | 28.21 | 3,904,431 |
| Feb 23 2024 | 28.22 | 0.29 | 1.04% | 28.15 | 28.50 | 27.00 | 4,210,590 |
| Feb 22 2024 | 27.93 | -0.13 | -0.46% | 28.08 | 28.09 | 27.85 | 3,575,015 |
| Feb 21 2024 | 28.06 | 0.24 | 0.86% | 27.84 | 28.32 | 27.82 | 6,931,027 |
| Feb 20 2024 | 27.82 | -0.62 | -2.18% | 28.11 | 28.16 | 27.39 | 9,562,170 |
| Feb 19 2024 | 28.44 | 0.08 | 0.28% | 28.31 | 28.52 | 28.12 | 3,114,656 |
| Feb 16 2024 | 28.36 | 0.18 | 0.64% | 28.40 | 31.01 | 20.01 | 6,150,419 |
| Feb 15 2024 | 28.18 | 0.37 | 1.33% | 27.70 | 28.20 | 27.70 | 4,676,040 |
| Feb 14 2024 | 27.81 | -0.41 | -1.45% | 27.83 | 27.92 | 27.51 | 4,206,943 |
| Feb 13 2024 | 28.22 | 0.17 | 0.61% | 28.16 | 28.45 | 28.14 | 4,161,008 |
| Feb 12 2024 | 28.05 | 0.33 | 1.19% | 27.65 | 28.12 | 27.63 | 5,195,258 |
| Feb 09 2024 | 27.72 | 0.08 | 0.29% | 27.58 | 27.81 | 25.50 | 4,023,879 |
| Feb 08 2024 | 27.64 | 0.23 | 0.82% | 27.62 | 31.00 | 27.42 | 3,541,698 |
| Feb 07 2024 | 27.415 | 0.00 | 0.02% | 27.50 | 27.63 | 27.37 | 4,472,597 |
| Feb 06 2024 | 27.41 | 0.24 | 0.88% | 27.10 | 27.43 | 26.99 | 7,564,926 |
| Feb 05 2024 | 27.17 | -0.06 | -0.22% | 27.12 | 27.22 | 26.90 | 3,574,592 |
| Feb 02 2024 | 27.23 | 0.33 | 1.23% | 27.09 | 27.26 | 24.01 | 5,939,361 |
| Feb 01 2024 | 26.90 | -0.28 | -1.03% | 27.09 | 27.125 | 26.88 | 4,355,192 |
| Jan 31 2024 | 27.18 | 0.44 | 1.65% | 26.78 | 27.22 | 26.70 | 7,340,561 |
| Jan 30 2024 | 26.74 | -0.11 | -0.41% | 26.86 | 26.99 | 26.71 | 3,661,988 |
| Jan 29 2024 | 26.85 | 0.16 | 0.60% | 26.75 | 26.90 | 25.50 | 3,789,593 |
| Jan 25 2024 | 26.69 | 0.13 | 0.49% | 26.78 | 26.78 | 26.47 | 4,881,728 |
| Jan 24 2024 | 26.56 | -0.04 | -0.15% | 26.67 | 26.69 | 26.47 | 3,628,870 |
| Jan 23 2024 | 26.60 | 0.12 | 0.45% | 26.59 | 26.75 | 26.52 | 5,436,503 |
| Jan 22 2024 | 26.48 | 0.37 | 1.42% | 26.25 | 26.58 | 26.20 | 5,926,229 |
