Australia And New Zealand Banking Group Limited (AN3PJ)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 103.02 | 0.02 | 0.02 | 103 | 103.2 | 103 | 8380 |
| 1721283300 | 103 | 0 | 0.00 | 103 | 103.2 | 103 | 6676 |
| 1721196900 | 103 | 0.1 | 0.10 | 103 | 103.2 | 103 | 11439 |
| 1721110500 | 102.9 | 0.05 | 0.05 | 103 | 103.04 | 102.69 | 10027 |
| 1721024100 | 102.85 | 0.35 | 0.34 | 102.55 | 103.04 | 102.55 | 11163 |
| 1720764900 | 102.5 | 0.49 | 0.48 | 102 | 102.6 | 102 | 10458 |
| 1720678500 | 102.01 | 0.26 | 0.26 | 101.99 | 102.19 | 101.9 | 11199 |
| 1720592100 | 101.75 | 0.05 | 0.05 | 101.58 | 102 | 101.58 | 10459 |
| 1720505700 | 101.7 | 0.25 | 0.25 | 101.43 | 101.7 | 101.42 | 9408 |
| 1720419300 | 101.45 | 0.04 | 0.04 | 101.68 | 101.7 | 101.45 | 10059 |
| 1720160100 | 101.41 | 0.11 | 0.11 | 101.52 | 101.68 | 101.33 | 19414 |
| 1720073700 | 101.3 | 0.02 | 0.02 | 101.28 | 101.54 | 101.28 | 9540 |
| 1719987300 | 101.28 | 0.08 | 0.08 | 101.2 | 101.55 | 101 | 8514 |
| 1719900900 | 101.2 | -0.16 | -0.16 | 101.36 | 101.36 | 101.04 | 12399 |
| 1719814500 | 101.36 | -0.24 | -0.24 | 101.65 | 101.65 | 101.36 | 3263 |
| 1719555300 | 101.6 | -0.35 | -0.34 | 101.89 | 101.9 | 101.44 | 3427 |
| 1719468900 | 101.95 | 0.4 | 0.39 | 101.4 | 101.97 | 101.4 | 9153 |
| 1719382500 | 101.55 | 0.31 | 0.31 | 101.47 | 101.55 | 101 | 16226 |
| 1719296100 | 101.24 | -0.56 | -0.55 | 101.51 | 101.55 | 101.1 | 11840 |
| 1719209700 | 101.8 | 0.75 | 0.74 | 101.4 | 101.8 | 101.1 | 7994 |
| 1718950500 | 101.05 | -0.16 | -0.16 | 101 | 101.38 | 101 | 9833 |
| 1718864100 | 101.21 | 0.65 | 0.65 | 100.6 | 101.38 | 100.6 | 15597 |
| 1718777700 | 100.561 | -0.21 | -0.21 | 100.79 | 101.02 | 100.222 | 18396 |
| 1718691300 | 100.77 | -0.11 | -0.11 | 100.88 | 101 | 100.53 | 10276 |
| 1718604900 | 100.88 | 0.08 | 0.08 | 100.77 | 100.98 | 100.55 | 10012 |
| 1718345700 | 100.8 | 0.06 | 0.06 | 100.99 | 101.24 | 100.77 | 7412 |
| 1718259300 | 100.741 | -0.76 | -0.75 | 101.5 | 101.5 | 100.5 | 12646 |
| 1718172900 | 101.5 | 0 | 0.00 | 101.3 | 101.7 | 101.26 | 7606 |
| 1718086500 | 101.5 | 0.15 | 0.15 | 101.78 | 101.86 | 101.31 | 7462 |
| 1717740900 | 101.35 | -0.05 | -0.05 | 101.29 | 101.94 | 101.21 | 7792 |
| 1717654500 | 101.4 | -1.59 | -1.54 | 101.7 | 101.74 | 101.31 | 18249 |
| 1717568100 | 102.99 | 0.29 | 0.28 | 102.61 | 103 | 102.22 | 7143 |
| 1717481700 | 102.7 | 0.06 | 0.06 | 103.08 | 103.08 | 102.6 | 6291 |
| 1717395300 | 102.64 | 0.02 | 0.02 | 102.85 | 103.09 | 102.62 | 8833 |
| 1717136100 | 102.62 | 0.22 | 0.21 | 102.59 | 102.84 | 102.51 | 4491 |
| 1717049700 | 102.4 | -0.1 | -0.10 | 102.75 | 102.75 | 102.38 | 11015 |
| 1716963300 | 102.5 | -0.15 | -0.15 | 102.56 | 102.84 | 102.5 | 10240 |
| 1716876900 | 102.65 | -0.11 | -0.11 | 102.9 | 103 | 102.54 | 3894 |
| 1716790500 | 102.76 | -0.29 | -0.28 | 103.29 | 103.36 | 102.55 | 9559 |
| 1716531300 | 103.05 | 0 | 0.00 | 103.06 | 103.39 | 103.05 | 7873 |
| 1716444900 | 103.05 | 0 | 0.00 | 103.05 | 103.5 | 103.05 | 7417 |
| 1716358500 | 103.05 | 0 | 0.00 | 103.05 | 103.36 | 103.05 | 9299 |
| 1716272100 | 103.05 | 0.05 | 0.05 | 102.9 | 103.1 | 102.89 | 8681 |
| 1716185700 | 103 | 0.05 | 0.05 | 102.92 | 103.179 | 102.55 | 9914 |
| 1715926500 | 102.95 | -0.3 | -0.29 | 103.2 | 103.39 | 102.911 | 5415 |
| 1715840100 | 103.25 | -0.13 | -0.13 | 103.21 | 103.3 | 102.97 | 12925 |
| 1715753700 | 103.38 | 0.02 | 0.02 | 103.81 | 103.96 | 103.15 | 10888 |
| 1715667300 | 103.36 | -0.39 | -0.38 | 103.52 | 103.96 | 103.15 | 10064 |
| 1715580900 | 103.75 | 0.42 | 0.41 | 103.6 | 103.93 | 103.42 | 7890 |
| 1715321700 | 103.33 | 0.13 | 0.13 | 103.2 | 103.598 | 103.2 | 13371 |
| 1715235300 | 103.2 | -0.19 | -0.18 | 103.4 | 103.44 | 103.1 | 6052 |
| 1715148900 | 103.389 | 0.58 | 0.56 | 102.9 | 103.39 | 102.9 | 14601 |
| 1715062500 | 102.81 | 0.05 | 0.05 | 102.78 | 103 | 102.77 | 9815 |
| 1714976100 | 102.76 | 0.01 | 0.01 | 102.899 | 102.9 | 102.7 | 9221 |
| 1714716900 | 102.75 | 0.3 | 0.29 | 102.61 | 102.9 | 102.6 | 11405 |
| 1714630500 | 102.45 | -0.25 | -0.24 | 102.6 | 102.9 | 102.261 | 11150 |
| 1714544100 | 102.7 | -0.05 | -0.05 | 102.9 | 102.9 | 102.6 | 10449 |
| 1714457700 | 102.75 | 0.04 | 0.04 | 102.701 | 102.9 | 102.701 | 8415 |
| 1714371300 | 102.711 | 0.06 | 0.06 | 102.74 | 102.9 | 102.711 | 11225 |
| 1714112100 | 102.649 | 0.41 | 0.40 | 102.25 | 102.649 | 102.25 | 9102 |
| 1713939300 | 102.24 | -0.26 | -0.25 | 102.24 | 102.64 | 102.24 | 4907 |
| 1713852900 | 102.5 | 0.27 | 0.26 | 102.4 | 102.61 | 102.23 | 5810 |
| 1713766500 | 102.23 | -0.01 | -0.01 | 102.24 | 102.64 | 102.23 | 7795 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
