ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

ANZ Australia And New Zealand Banking Group Limited

28.04
-0.12 (-0.43%)
May 01 2024 - Closed
Delayed by 20 minutes

ANZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 30 2024 28.16 0.09 0.32% 27.97 28.17 27.96 2,810,270
Apr 29 2024 28.07 0.05 0.18% 28.18 28.23 27.95 3,581,332
Apr 26 2024 28.02 -0.53 -1.86% 28.10 29.50 26.00 4,479,742
Apr 24 2024 28.55 0.10 0.35% 28.69 28.745 28.49 2,469,314
Apr 23 2024 28.45 0.25 0.89% 28.55 28.60 28.31 2,577,434
Apr 22 2024 28.20 0.05 0.18% 28.20 28.58 28.11 3,240,065
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 0.22 0.75% 29.36 29.44 29.26 2,781,074
Apr 08 2024 29.19 0.10 0.34% 29.30 29.33 29.08 2,905,726
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 07 2024 29.75 0.50 1.71% 29.35 29.90 26.78 5,844,907
Mar 06 2024 29.25 0.32 1.11% 28.90 29.30 28.89 4,986,092
Mar 05 2024 28.93 0.20 0.70% 28.80 29.00 28.75 4,287,829
Mar 04 2024 28.73 -0.10 -0.35% 28.81 28.86 28.63 3,286,088
Mar 03 2024 28.83 0.19 0.66% 28.80 28.91 28.64 3,317,012
Feb 29 2024 28.64 0.26 0.92% 28.44 28.67 25.50 3,971,503
Feb 28 2024 28.38 -0.04 -0.14% 28.43 28.48 28.26 7,992,738
Feb 27 2024 28.42 -0.06 -0.21% 28.45 28.55 28.35 3,056,060
Feb 26 2024 28.48 0.16 0.56% 28.40 28.53 28.31 3,773,640
Feb 25 2024 28.32 0.10 0.35% 28.30 28.44 28.21 3,904,431
Feb 22 2024 28.22 0.29 1.04% 28.15 28.50 27.00 4,210,590
Feb 21 2024 27.93 -0.13 -0.46% 28.08 28.09 27.85 3,575,015
Feb 20 2024 28.06 0.24 0.86% 27.84 28.32 27.82 6,931,027
Feb 19 2024 27.82 -0.62 -2.18% 28.11 28.16 27.39 9,562,170
Feb 18 2024 28.44 0.08 0.28% 28.31 28.52 28.12 3,114,656
Feb 15 2024 28.36 0.18 0.64% 28.40 31.01 20.01 6,150,419
Feb 14 2024 28.18 0.37 1.33% 27.70 28.20 27.70 4,676,040
Feb 13 2024 27.81 -0.41 -1.45% 27.83 27.92 27.51 4,206,943
Feb 12 2024 28.22 0.17 0.61% 28.16 28.45 28.14 4,161,008
Feb 11 2024 28.05 0.33 1.19% 27.65 28.12 27.63 5,195,258
Feb 08 2024 27.72 0.08 0.29% 27.58 27.81 25.50 4,023,879
Feb 07 2024 27.64 0.23 0.82% 27.62 31.00 27.42 3,541,698
Feb 06 2024 27.415 0.00 0.02% 27.50 27.63 27.37 4,472,597
Feb 05 2024 27.41 0.24 0.88% 27.10 27.43 26.99 7,564,926
Feb 04 2024 27.17 -0.06 -0.22% 27.12 27.22 26.90 3,574,592
Feb 01 2024 27.23 0.33 1.23% 27.09 27.26 24.01 5,939,361
Jan 31 2024 26.90 -0.28 -1.03% 27.09 27.125 26.88 4,355,192

Your Recent History

Delayed Upgrade Clock