Australia And New Zealand Banking Group Limited (AN3PK)
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 |
|---|---|---|---|---|---|---|---|
| 1739769300 | 104.12 | 0.47 | 0.45 | 104.01 | 104.4 | 103.69 | 19319 |
| 1739510100 | 103.65 | 0.03 | 0.03 | 103.65 | 104.06 | 103.65 | 16052 |
| 1739423700 | 103.621 | -0.08 | -0.08 | 103.79 | 103.86 | 103.62 | 10193 |
| 1739337300 | 103.7 | 0.05 | 0.05 | 103.65 | 103.87 | 103.55 | 9076 |
| 1739250900 | 103.65 | -0.1 | -0.10 | 103.56 | 103.7 | 103.55 | 7343 |
| 1739164500 | 103.75 | 0.21 | 0.20 | 103.51 | 103.82 | 103.5 | 5147 |
| 1738905300 | 103.54 | 0.06 | 0.06 | 103.88 | 103.88 | 103.31 | 9742 |
| 1738818900 | 103.477 | 0.08 | 0.07 | 103.4 | 103.85 | 103.4 | 8090 |
| 1738732500 | 103.4 | 0.18 | 0.17 | 103.48 | 103.49 | 103.25 | 4220 |
| 1738646100 | 103.22 | -0.3 | -0.29 | 103.52 | 104.22 | 103.22 | 11471 |
| 1738559700 | 103.52 | 0.09 | 0.09 | 103.43 | 103.79 | 103.43 | 8914 |
| 1738300500 | 103.43 | 0.13 | 0.12 | 103.48 | 103.59 | 103.25 | 7729 |
| 1738214100 | 103.301 | 0 | 0.00 | 103.31 | 103.56 | 103.25 | 11187 |
| 1738127700 | 103.3 | -0.14 | -0.13 | 103.3 | 103.58 | 103.09 | 5475 |
| 1738041300 | 103.439 | 0.36 | 0.35 | 103.15 | 103.439 | 103.14 | 6402 |
| 1737695700 | 103.08 | -0.31 | -0.30 | 103.39 | 103.39 | 103.05 | 11395 |
| 1737609300 | 103.39 | 0 | 0.00 | 103.385 | 103.6 | 103.31 | 4220 |
| 1737522900 | 103.39 | -0.09 | -0.09 | 103.15 | 103.55 | 103.14 | 7748 |
| 1737436500 | 103.48 | 0.46 | 0.45 | 103.3 | 103.55 | 103.032 | 8412 |
| 1737350100 | 103.021 | 0 | 0.00 | 103.15 | 103.39 | 103.021 | 8640 |
| 1737090900 | 103.02 | 0.12 | 0.12 | 102.95 | 103.43 | 102.95 | 11484 |
| 1737004500 | 102.9 | -0.35 | -0.34 | 103.52 | 103.52 | 102.9 | 8637 |
| 1736918100 | 103.25 | 0.15 | 0.15 | 103.1 | 103.46 | 103.01 | 7998 |
| 1736831700 | 103.1 | 0.52 | 0.51 | 103.11 | 103.409 | 103 | 3904 |
| 1736745300 | 102.58 | -0.07 | -0.07 | 102.56 | 103.17 | 102.5 | 12210 |
| 1736486100 | 102.65 | -0.35 | -0.34 | 103 | 103.229 | 102.65 | 12974 |
| 1736399700 | 103 | -0.2 | -0.19 | 103.21 | 103.31 | 102.97 | 8200 |
| 1736313300 | 103.2 | -0.25 | -0.24 | 103.45 | 103.47 | 103.16 | 4089 |
| 1736226900 | 103.45 | 0.12 | 0.12 | 103.33 | 103.46 | 103.151 | 9189 |
| 1736140500 | 103.33 | 0.18 | 0.17 | 103.19 | 103.45 | 103.13 | 4806 |
| 1735881300 | 103.15 | 0 | 0.00 | 103.2 | 103.2 | 103.001 | 1847 |
| 1735794900 | 103.15 | -0.14 | -0.14 | 103.2 | 103.2 | 102.971 | 680 |
| 1735617660 | 103.29 | 0.28 | 0.27 | 103.08 | 103.29 | 103 | 3258 |
| 1735535700 | 103.01 | -0.19 | -0.18 | 103.3 | 103.36 | 103.01 | 3803 |
| 1735276500 | 103.2 | -0.11 | -0.11 | 103.01 | 103.54 | 103 | 1732 |
| 1735014060 | 103.309 | 0.11 | 0.11 | 103.02 | 103.309 | 102.98 | 2677 |
| 1734930900 | 103.2 | 0.5 | 0.49 | 102.91 | 103.29 | 102.91 | 4940 |
| 1734671700 | 102.7 | 0.01 | 0.01 | 102.55 | 102.89 | 102.55 | 8207 |
| 1734585300 | 102.69 | 0.07 | 0.07 | 102.45 | 102.7 | 102.25 | 13123 |
| 1734498900 | 102.62 | 0.09 | 0.09 | 102.55 | 102.62 | 102.14 | 9141 |
| 1734412500 | 102.53 | 0.45 | 0.44 | 102.22 | 102.539 | 101.885 | 7491 |
| 1734326100 | 102.08 | 0.18 | 0.18 | 102.229 | 102.23 | 101.95 | 7527 |
| 1734066900 | 101.9 | 0.08 | 0.08 | 101.98 | 102.22 | 101.44 | 14210 |
| 1733980500 | 101.82 | -0.43 | -0.42 | 102.31 | 102.48 | 101.82 | 8281 |
| 1733894100 | 102.251 | 0.09 | 0.09 | 102.12 | 102.43 | 102.12 | 8204 |
| 1733807700 | 102.16 | 0.04 | 0.04 | 102.07 | 102.313 | 102.07 | 9366 |
| 1733721300 | 102.12 | -0.08 | -0.08 | 102.19 | 102.31 | 102.05 | 19890 |
| 1733462100 | 102.2 | 0 | 0.00 | 102 | 102.2 | 101.81 | 9643 |
| 1733375700 | 102.2 | -1.45 | -1.40 | 102.64 | 102.65 | 101.971 | 17995 |
| 1733289300 | 103.65 | -0.05 | -0.05 | 103.7 | 103.94 | 103.58 | 9301 |
| 1733202900 | 103.7 | -0.1 | -0.10 | 103.8 | 103.94 | 103.6 | 14802 |
| 1733116500 | 103.8 | 0.2 | 0.19 | 103.61 | 103.8 | 103.6 | 9635 |
| 1732857300 | 103.6 | -0.2 | -0.19 | 103.7 | 103.8 | 103.6 | 5979 |
| 1732770900 | 103.8 | 0.02 | 0.02 | 103.79 | 103.8 | 103.648 | 17703 |
| 1732684500 | 103.78 | -0.02 | -0.02 | 103.79 | 103.8 | 103.678 | 18250 |
| 1732598100 | 103.8 | 0 | 0.00 | 103.65 | 103.929 | 103.65 | 19393 |
| 1732511700 | 103.799 | 0.1 | 0.10 | 103.8 | 103.8 | 103.481 | 10086 |
| 1732252500 | 103.7 | 0.02 | 0.02 | 103.6 | 103.8 | 103.55 | 12960 |
| 1732166100 | 103.68 | 0.22 | 0.21 | 103.5 | 103.68 | 103.43 | 8047 |
| 1732079700 | 103.46 | -0.08 | -0.08 | 103.52 | 103.7 | 103.46 | 7289 |
| 1731993300 | 103.54 | 0.19 | 0.18 | 103.71 | 103.76 | 103.45 | 3368 |
| 1731906900 | 103.35 | -0.5 | -0.48 | 103.77 | 103.85 | 103.3 | 11477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
