Australia And New Zealand Banking Group Limited (AN3PI)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740546900 | 104.34 | 0.11 | 0.11 | 104.1 | 104.35 | 104.05 | 17007 |
| 1740460500 | 104.23 | 0.07 | 0.07 | 103.97 | 104.23 | 103.9 | 14173 |
| 1740374100 | 104.16 | 0.36 | 0.35 | 104 | 104.21 | 103.75 | 8674 |
| 1740114900 | 103.8 | -0.3 | -0.29 | 104 | 104.14 | 103.76 | 5684 |
| 1740028500 | 104.1 | 0.1 | 0.10 | 104 | 104.15 | 103.82 | 5962 |
| 1739942100 | 104 | 0.16 | 0.15 | 103.81 | 104.15 | 103.7 | 11503 |
| 1739855700 | 103.84 | 0.14 | 0.14 | 103.94 | 104 | 103.65 | 13418 |
| 1739769300 | 103.7 | 0.17 | 0.16 | 103.53 | 103.84 | 103.53 | 3470 |
| 1739510100 | 103.53 | -0.14 | -0.14 | 103.52 | 103.97 | 103.52 | 4707 |
| 1739423700 | 103.67 | -0.18 | -0.17 | 103.64 | 103.91 | 103.64 | 4411 |
| 1739337300 | 103.85 | 0.05 | 0.05 | 103.76 | 103.86 | 103.58 | 7715 |
| 1739250900 | 103.8 | 0.2 | 0.19 | 103.52 | 104.01 | 103.52 | 11897 |
| 1739164500 | 103.6 | 0.07 | 0.07 | 103.53 | 103.85 | 103.53 | 4409 |
| 1738905300 | 103.53 | 0.2 | 0.19 | 103.81 | 103.89 | 103.34 | 5290 |
| 1738818900 | 103.33 | -0.5 | -0.48 | 103.7 | 103.84 | 103.33 | 9223 |
| 1738732500 | 103.832 | 0.03 | 0.03 | 103.72 | 103.86 | 103.72 | 7876 |
| 1738646100 | 103.8 | 0.12 | 0.12 | 103.7 | 103.8 | 103.6 | 8075 |
| 1738559700 | 103.68 | 0.31 | 0.30 | 103.27 | 103.77 | 103.25 | 12290 |
| 1738300500 | 103.37 | -0.36 | -0.35 | 103.51 | 103.6 | 103.32 | 4977 |
| 1738214100 | 103.73 | -0.01 | -0.01 | 103.5 | 103.74 | 103.39 | 8172 |
| 1738127700 | 103.74 | 0.11 | 0.11 | 103.6 | 103.74 | 103.5 | 9101 |
| 1738041300 | 103.63 | 0.08 | 0.08 | 103.55 | 103.65 | 103.2 | 9668 |
| 1737695700 | 103.55 | -0.02 | -0.02 | 103.56 | 103.76 | 103.55 | 9731 |
| 1737609300 | 103.57 | -0.27 | -0.26 | 103.56 | 103.68 | 103.56 | 10996 |
| 1737522900 | 103.84 | 0.09 | 0.09 | 103.75 | 103.85 | 103.61 | 8555 |
| 1737436500 | 103.75 | 0.1 | 0.10 | 103.65 | 103.75 | 103.65 | 7519 |
| 1737350100 | 103.65 | 0.03 | 0.03 | 103.74 | 103.74 | 103.6 | 9580 |
| 1737090900 | 103.62 | 0.05 | 0.05 | 103.68 | 103.71 | 103.52 | 5261 |
| 1737004500 | 103.57 | -0.07 | -0.07 | 103.51 | 103.7 | 103.499 | 13593 |
| 1736918100 | 103.64 | 0.29 | 0.28 | 103.48 | 103.66 | 103.45 | 5301 |
| 1736831700 | 103.35 | -0.02 | -0.02 | 103.4 | 103.46 | 103.21 | 4231 |
| 1736745300 | 103.37 | 0.22 | 0.21 | 103.2 | 103.38 | 103.01 | 9007 |
| 1736486100 | 103.15 | -0.08 | -0.08 | 103.17 | 103.34 | 103.09 | 4042 |
| 1736399700 | 103.23 | -0.22 | -0.21 | 103.45 | 103.45 | 103.05 | 11703 |
| 1736313300 | 103.45 | 0.2 | 0.19 | 103.33 | 103.76 | 103.311 | 3267 |
| 1736226900 | 103.25 | -0.45 | -0.43 | 103.5 | 104.05 | 103.25 | 3932 |
| 1736140500 | 103.7 | -0.55 | -0.53 | 104.05 | 104.09 | 103.61 | 7791 |
| 1735881300 | 104.25 | 0.02 | 0.02 | 104.06 | 104.25 | 104.05 | 1413 |
| 1735794900 | 104.23 | -0.02 | -0.02 | 104.22 | 104.23 | 104.219 | 301 |
| 1735617660 | 104.25 | 0.1 | 0.10 | 103.73 | 104.25 | 103.73 | 584 |
| 1735535700 | 104.15 | -0.15 | -0.14 | 103.6 | 104.319 | 103.6 | 2789 |
| 1735276500 | 104.3 | 0.23 | 0.22 | 104.3 | 104.3 | 103.73 | 833 |
| 1735014060 | 104.07 | 0.95 | 0.92 | 103.98 | 104.99 | 103.66 | 3379 |
| 1734930900 | 103.12 | -0.73 | -0.70 | 103.98 | 103.98 | 103.12 | 8233 |
| 1734671700 | 103.85 | 0.9 | 0.87 | 103.2 | 103.86 | 103.01 | 21548 |
| 1734585300 | 102.95 | 0.05 | 0.05 | 103.05 | 103.36 | 102.89 | 4884 |
| 1734498900 | 102.9 | -0.34 | -0.33 | 103.29 | 103.31 | 102.9 | 9634 |
| 1734412500 | 103.24 | 0.47 | 0.46 | 102.9 | 103.24 | 102.9 | 7612 |
| 1734326100 | 102.77 | -0.45 | -0.44 | 102.99 | 103.1 | 102.7 | 6342 |
| 1734066900 | 103.22 | 0.21 | 0.20 | 103.08 | 103.22 | 102.67 | 7977 |
| 1733980500 | 103.01 | -0.38 | -0.37 | 103.01 | 103.56 | 102.72 | 8053 |
| 1733894100 | 103.39 | 0.65 | 0.63 | 103.49 | 103.65 | 102.87 | 11162 |
| 1733807700 | 102.74 | -1.31 | -1.26 | 103.19 | 103.99 | 102.74 | 7633 |
| 1733721300 | 104.05 | 1.04 | 1.01 | 103.02 | 104.05 | 103 | 6271 |
| 1733462100 | 103.01 | -0.35 | -0.34 | 103.59 | 103.97 | 103.01 | 3734 |
| 1733375700 | 103.36 | -1.02 | -0.98 | 102.99 | 103.79 | 102.98 | 4418 |
| 1733289300 | 104.38 | -0.01 | -0.01 | 104.291 | 104.85 | 104.291 | 4552 |
| 1733202900 | 104.39 | -0.61 | -0.58 | 105 | 105 | 104.26 | 5868 |
| 1733116500 | 105 | -0.4 | -0.38 | 105.49 | 105.49 | 104.44 | 6096 |
| 1732857300 | 105.4 | 0.97 | 0.93 | 104.6 | 105.4 | 104.39 | 9245 |
| 1732770900 | 104.43 | -0.56 | -0.53 | 104.36 | 105.14 | 104.18 | 25222 |
| 1732684500 | 104.99 | 0.48 | 0.46 | 104.23 | 104.99 | 104.17 | 10938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
