Australia And New Zealand Banking Group Limited Historical Data - ANZ | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Australia And New Zealand Banking Group Limited (ANZ)
Australia And New Zealand Banking Group Limited (ANZ) Historical

Australia And New Zealand Banking Group Limited (ANZ)

28.45

0.25

(0.89%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.25	-0.871080139373	28.7	31.51	13.01	4250249	28.46754811	DE
4	-0.7	-2.40137221269	29.15	31.51	13.01	3749187	28.94128099	DE
12	1.7	6.35514018692	26.75	31.51	12.9	4690381	28.4486996	DE
26	3.33	13.2563694268	25.12	33.71	12.9	5265950	26.51131148	DE
52	3.95	16.1224489796	24.5	34.21	10.91	5856260	25.32980603	DE
156	-0.15	-0.524475524476	28.6	37.01	0.1	5777702	25.56400615	DE
260	0.56	2.00788813195	27.89	58.74	0.1	6234734	23.94095785	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	28.2	0.05	0.18	28.2	28.58	28.11	3240065
1713507300	28.15	-0.42	-1.47	28.38	31.51	13.01	6321103
1713420900	28.57	0.13	0.46	28.3	30	25	2868313
1713334500	28.44	0.03	0.11	28.42	28.63	28.38	2698652
1713248100	28.41	-0.55	-1.90	28.79	28.9	28.185	5133056
1713161700	28.96	0.06	0.21	28.7	29	28.7	4230120
1712902500	28.9	-0.16	-0.55	28.94	29.5	28.79	2621075
1712816100	29.06	-0.32	-1.09	28.88	29.12	28.88	3955887
1712729700	29.38	-0.03	-0.10	29.43	29.53	29.27	3039551
1712643300	29.41	0.32	1.10	29.36	29.44	29.26	2781074
1712553300	29.09	0	0.00	29.09	29.09	29.09	0
1712294100	29.09	-0.1	-0.34	29	30.01	26.51	3309413
1712207700	29.19	0.3	1.04	29.16	29.32	29.05	2219869
1712121300	28.89	-0.52	-1.77	29.39	29.45	28.74	5232993
1712034900	29.41	0.06	0.20	29.2	29.49	26.77	3768999
1711602900	29.35	0.07	0.22	29.35	29.4	29.12	5681147
1711516500	29.285	0.23	0.77	29	29.43	29	3970008
1711430100	29.06	-0.05	-0.17	29.05	29.19	28.93	3129089
1711343700	29.11	0.11	0.38	29.15	29.36	29.09	2775838
1711084500	29	-0.1	-0.34	29.11	30.74	12.9	8008854
1710998100	29.1	0.4	1.38	28.9	29.74	28.78	6816597
1710911700	28.705	-0.19	-0.64	28.78	29.09	28.69	4396330
1710825300	28.89	0.06	0.21	28.89	28.99	28.65	3433421
1710738900	28.83	0.18	0.63	28.69	28.87	28.555	3078718
1710479700	28.65	-0.02	-0.07	28.39	29.75	26.27	12927967
1710393300	28.67	-1.07	-3.60	29.7	29.7	28.61	6329844
1710306900	29.74	0.44	1.50	29.5	29.82	29.35	5244025
1710220500	29.3	0.11	0.38	29.41	29.685	29.22	4382592
1710134100	29.19	-0.56	-1.88	29.65	29.7	29.1	4529349
1709874900	29.75	0.5	1.71	29.35	29.9	26.78	5844907
1709788500	29.25	0.32	1.11	28.9	29.3	28.89	4986092
1709702100	28.93	0.2	0.70	28.8	29	28.75	4287829
1709615700	28.73	-0.1	-0.35	28.81	28.86	28.63	3286088
1709529300	28.83	0.19	0.66	28.8	28.91	28.64	3317012
1709270100	28.64	0.26	0.92	28.44	28.67	25.5	3971503
1709183700	28.38	-0.04	-0.14	28.43	28.48	28.26	7992738
1709097300	28.42	-0.06	-0.21	28.45	28.55	28.35	3056060
1709010900	28.48	0.16	0.56	28.4	28.53	28.31	3773640
1708924500	28.32	0.1	0.35	28.3	28.44	28.21	3904431
1708665300	28.22	0.29	1.04	28.15	28.5	27	4210590
1708578900	27.93	-0.13	-0.46	28.08	28.09	27.85	3575015
1708492500	28.06	0.24	0.86	27.84	28.32	27.82	6931027
1708406100	27.82	-0.62	-2.18	28.11	28.16	27.39	9562170
1708319700	28.44	0.08	0.28	28.31	28.52	28.12	3114656
1708060500	28.36	0.18	0.64	28.4	31.01	20.01	6150419
1707974100	28.18	0.37	1.33	27.7	28.2	27.7	4676040
1707887700	27.81	-0.41	-1.45	27.83	27.92	27.51	4206943
1707801300	28.22	0.17	0.61	28.16	28.45	28.14	4161008
1707714900	28.05	0.33	1.19	27.65	28.12	27.63	5195258
1707455700	27.72	0.08	0.29	27.58	27.81	25.5	4023879
1707369300	27.64	0.23	0.82	27.62	31	27.42	3541698
1707282900	27.415	0	0.02	27.5	27.63	27.37	4472597
1707196500	27.41	0.24	0.88	27.1	27.43	26.99	7564926
1707110100	27.17	-0.06	-0.22	27.12	27.22	26.9	3574592
1706850900	27.23	0.33	1.23	27.09	27.26	24.01	5939361
1706764500	26.9	-0.28	-1.03	27.09	27.125	26.88	4355192
1706678100	27.18	0.44	1.65	26.78	27.22	26.7	7340561
1706591700	26.74	-0.11	-0.41	26.86	26.99	26.71	3661988
1706505300	26.85	0.16	0.60	26.75	26.9	25.5	3789593
1706159700	26.69	0.13	0.49	26.78	26.78	26.47	4881728
1706073300	26.56	-0.04	-0.15	26.67	26.69	26.47	3628870
1705986900	26.6	0.12	0.45	26.59	26.75	26.52	5436503

Australia And New Zealan...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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