Australia & New Zealand Banking Group Ltd (X5Z1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.054 | -0.285351934052 | 18.924 | 18.924 | 18.658 | 715 | 18.87567331 | DE |
| 4 | 0.916 | 5.10192714715 | 17.954 | 18.924 | 17.828 | 427 | 18.40625421 | DE |
| 12 | -1.23 | -6.11940298507 | 20.1 | 20.274999 | 16.89 | 384 | 18.15505495 | DE |
| 26 | 1.916 | 11.301167866 | 16.954 | 20.274999 | 16.89 | 374 | 18.54115481 | DE |
| 52 | 1.67 | 9.70930232558 | 17.2 | 20.274999 | 16.036 | 940 | 17.58208583 | DE |
| 156 | 3.87 | 25.8 | 15 | 20.274999 | 14.4 | 874 | 17.0636765 | DE |
| 260 | 3.87 | 25.8 | 15 | 20.274999 | 14.4 | 874 | 17.0636765 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 18.899999 | 0 | 0.01 | 18.826 | 18.899999 | 18.826 | 648 |
| 1739482020 | 18.898 | 0 | 0.00 | 18.658 | 18.898 | 18.658 | 246 |
| 1739395620 | 18.898 | 0.2 | 1.05 | 18.824 | 18.898 | 18.824 | 2288 |
| 1739309220 | 18.702 | 0 | 0.00 | 18.702 | 18.702 | 18.702 | 0 |
| 1739222820 | 18.702 | 0.04 | 0.24 | 18.704 | 18.704 | 18.702 | 322 |
| 1738963620 | 18.658 | 0.33 | 1.78 | 18.924 | 18.924 | 18.658 | 3 |
| 1738877220 | 18.332 | 0 | 0.00 | 18.332 | 18.332 | 18.332 | 0 |
| 1738790820 | 18.332 | 0.5 | 2.83 | 18.332 | 18.332 | 18.332 | 36 |
| 1738704420 | 17.828 | -0.2 | -1.09 | 18.018 | 18.104 | 17.828 | 605 |
| 1738618020 | 18.024 | 0.18 | 1.01 | 18.068 | 18.068 | 18.01 | 269 |
| 1738358820 | 17.844 | -0.66 | -3.57 | 18.192 | 18.192 | 17.841999 | 1048 |
| 1738272420 | 18.504 | 0.28 | 1.53 | 18.504 | 18.504 | 18.504 | 200 |
| 1738186020 | 18.226 | -0.15 | -0.83 | 18.226 | 18.226 | 18.226 | 160 |
| 1738099620 | 18.378 | 0.19 | 1.03 | 18.444 | 18.444 | 18.378 | 128 |
| 1738013220 | 18.19 | -0.11 | -0.61 | 18.19 | 18.19 | 18.19 | 500 |
| 1737754020 | 18.302 | 0 | 0.00 | 18.302 | 18.302 | 18.302 | 0 |
| 1737667620 | 18.302 | 0.07 | 0.36 | 18.302 | 18.302 | 18.302 | 1 |
| 1737581220 | 18.236 | 0 | 0.00 | 18.236 | 18.236 | 18.236 | 0 |
| 1737494820 | 18.236 | 0 | 0.00 | 18.236 | 18.236 | 18.236 | 0 |
| 1737408420 | 18.236 | 0.27 | 1.50 | 18.006 | 18.236 | 18.006 | 335 |
| 1737149220 | 17.966 | -0.27 | -1.50 | 17.954 | 17.966 | 17.954 | 271 |
| 1737062820 | 18.239999 | 0.34 | 1.89 | 17.966 | 18.239999 | 17.966 | 5 |
| 1736976420 | 17.902 | 0.66 | 3.83 | 17.72 | 18.222 | 17.72 | 1851 |
| 1736890020 | 17.242 | 0 | 0.00 | 17.242 | 17.242 | 17.242 | 0 |
| 1736803620 | 17.242 | -0.47 | -2.63 | 17.515999 | 17.515999 | 17.242 | 39 |
| 1736544420 | 17.707999 | 0 | 0.00 | 17.707999 | 17.707999 | 17.707999 | 0 |
| 1736458020 | 17.707999 | 0 | 0.00 | 17.707999 | 17.707999 | 17.707999 | 0 |
| 1736371620 | 17.707999 | 0.4 | 2.30 | 17.707999 | 17.707999 | 17.707999 | 1 |
| 1736285220 | 17.309999 | -0.29 | -1.65 | 17.57 | 17.57 | 17.288 | 75 |
| 1736198820 | 17.6 | -0.07 | -0.42 | 17.489999 | 17.6 | 17.489999 | 574 |
| 1735939620 | 17.674 | 0.3 | 1.75 | 17.296 | 17.674 | 17.296 | 285 |
| 1735853220 | 17.37 | 0.39 | 2.27 | 17.239999 | 17.37 | 17.239999 | 370 |
| 1735594020 | 16.984 | -0.34 | -1.94 | 17.303999 | 17.303999 | 16.984 | 194 |
| 1735334820 | 17.32 | -0.11 | -0.65 | 17.332 | 17.332 | 17.32 | 238 |
| 1734989220 | 17.434 | 0.54 | 3.22 | 17.318 | 17.434 | 17.318 | 401 |
| 1734730020 | 16.89 | -0.01 | -0.06 | 16.89 | 16.89 | 16.89 | 30 |
| 1734643620 | 16.899999 | -0.69 | -3.93 | 17.134 | 17.134 | 16.899999 | 160 |
| 1734557220 | 17.591999 | -0.14 | -0.81 | 17.591999 | 17.591999 | 17.591999 | 260 |
| 1734470820 | 17.736 | 0.29 | 1.67 | 17.579999 | 17.736 | 17.579999 | 284 |
| 1734384420 | 17.444 | -0.06 | -0.32 | 17.547999 | 17.547999 | 17.444 | 604 |
| 1734125220 | 17.5 | -0.13 | -0.71 | 17.5 | 17.5 | 17.5 | 600 |
| 1734038820 | 17.626 | -0.29 | -1.60 | 17.626 | 17.626 | 17.626 | 500 |
| 1733952420 | 17.912 | 0 | 0.00 | 17.912 | 17.912 | 17.912 | 0 |
| 1733866020 | 17.912 | -0.49 | -2.65 | 17.838 | 18.056 | 17.838 | 581 |
| 1733779620 | 18.399999 | -0.55 | -2.90 | 18.212 | 18.399999 | 18.138 | 1254 |
| 1733520420 | 18.95 | -0.15 | -0.79 | 18.95 | 18.95 | 18.95 | 1 |
| 1733434020 | 19.1 | 0 | 0.00 | 19.134 | 19.152 | 19.1 | 750 |
| 1733347620 | 19.1 | -0.35 | -1.78 | 18.98 | 19.1 | 18.98 | 5 |
| 1733261220 | 19.446 | 0 | 0.00 | 19.446 | 19.446 | 19.446 | 0 |
| 1733174820 | 19.446 | 0.26 | 1.37 | 19.446 | 19.446 | 19.446 | 15 |
| 1732915620 | 19.184 | 0 | 0.00 | 19.184 | 19.184 | 19.184 | 0 |
| 1732829220 | 19.184 | 0 | 0.00 | 19.184 | 19.184 | 19.184 | 0 |
| 1732742820 | 19.184 | 0 | 0.00 | 19.184 | 19.184 | 19.184 | 0 |
| 1732656420 | 19.184 | -0.41 | -2.11 | 19.184 | 19.184 | 19.184 | 1 |
| 1732570020 | 19.598 | -0.68 | -3.34 | 19.986 | 19.986 | 19.598 | 401 |
| 1732310820 | 20.274999 | 0.41 | 2.06 | 20.1 | 20.274999 | 20.1 | 250 |
| 1732224420 | 19.866 | -0.06 | -0.31 | 19.866 | 19.866 | 19.866 | 3 |
| 1732138020 | 19.928 | -0.09 | -0.46 | 19.928 | 19.928 | 19.928 | 95 |
| 1732051620 | 20.02 | -0.08 | -0.40 | 20.02 | 20.02 | 20.02 | 1850 |
| 1731965220 | 20.1 | 0.32 | 1.60 | 20.02 | 20.1 | 20.02 | 993 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
