Australia And New Zealand Banking Group Limited (AN3PL)
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 |
|---|---|---|---|---|---|---|---|
| 1721888100 | 103.2 | -0.08 | -0.08 | 103.15 | 103.4 | 103.15 | 8785 |
| 1721801700 | 103.28 | 0.14 | 0.14 | 103.01 | 103.3 | 103 | 16701 |
| 1721715300 | 103.14 | 0.31 | 0.30 | 102.612 | 103.339 | 102.612 | 16329 |
| 1721628900 | 102.83 | 0.12 | 0.12 | 102.69 | 102.9 | 102.56 | 17729 |
| 1721369700 | 102.71 | -0.35 | -0.34 | 103.05 | 103.05 | 102.66 | 16727 |
| 1721283300 | 103.06 | 0.06 | 0.06 | 103.19 | 103.2 | 102.9 | 6143 |
| 1721196900 | 103 | -0.12 | -0.12 | 103 | 103.2 | 102.82 | 12139 |
| 1721110500 | 103.12 | -0.08 | -0.08 | 102.94 | 103.2 | 102.83 | 8931 |
| 1721024100 | 103.2 | 0.37 | 0.36 | 102.86 | 103.39 | 102.86 | 8432 |
| 1720764900 | 102.83 | 0.33 | 0.32 | 102.5 | 103.089 | 102.5 | 12568 |
| 1720678500 | 102.5 | 0.15 | 0.15 | 102.8 | 102.91 | 102.5 | 9671 |
| 1720592100 | 102.35 | 0.35 | 0.34 | 101.999 | 102.74 | 101.999 | 13353 |
| 1720505700 | 102 | -0.05 | -0.05 | 101.99 | 102.279 | 101.81 | 9203 |
| 1720419300 | 102.05 | 0.35 | 0.34 | 102 | 102.2 | 101.63 | 8615 |
| 1720160100 | 101.7 | -0.2 | -0.20 | 101.59 | 101.925 | 101.59 | 9507 |
| 1720073700 | 101.9 | -0.07 | -0.07 | 101.97 | 102.2 | 101.45 | 50593 |
| 1719987300 | 101.97 | 0.13 | 0.13 | 101.59 | 102.04 | 101.59 | 10899 |
| 1719900900 | 101.84 | 0.24 | 0.24 | 101.7 | 101.84 | 101.4 | 15527 |
| 1719814500 | 101.6 | -0.4 | -0.39 | 101.75 | 101.98 | 101.33 | 21876 |
| 1719555300 | 102 | 0.1 | 0.10 | 101.99 | 102.05 | 101.7 | 12099 |
| 1719468900 | 101.9 | 0.4 | 0.39 | 101.502 | 102.14 | 101.5 | 22008 |
| 1719382500 | 101.5 | 0 | 0.00 | 101.251 | 101.85 | 101.251 | 26488 |
| 1719296100 | 101.5 | 0.3 | 0.30 | 101.35 | 101.5 | 101.22 | 20130 |
| 1719209700 | 101.2 | 0.1 | 0.10 | 101.2 | 101.5 | 101.17 | 17782 |
| 1718950500 | 101.1 | -0.1 | -0.10 | 101.2 | 101.25 | 101.01 | 32959 |
| 1718864100 | 101.2 | 0.22 | 0.22 | 100.99 | 101.3 | 100.99 | 22566 |
| 1718777700 | 100.98 | 0.13 | 0.13 | 100.99 | 100.99 | 100.75 | 17358 |
| 1718691300 | 100.85 | -0.38 | -0.38 | 101.14 | 101.14 | 100.73 | 25295 |
| 1718604900 | 101.23 | 0.03 | 0.03 | 101.001 | 101.23 | 101.001 | 7510 |
| 1718345700 | 101.2 | 0.2 | 0.20 | 100.99 | 101.3 | 100.94 | 25053 |
| 1718259300 | 101.001 | -0.25 | -0.25 | 101.23 | 101.35 | 101 | 11954 |
| 1718172900 | 101.25 | 0.26 | 0.26 | 101.16 | 101.3 | 100.88 | 22213 |
| 1718086500 | 100.99 | -0.19 | -0.19 | 101.17 | 101.17 | 100.67 | 16927 |
| 1717740900 | 101.18 | 0.03 | 0.03 | 101.2 | 101.35 | 101.05 | 21347 |
| 1717654500 | 101.15 | -1.45 | -1.41 | 100.661 | 101.39 | 100.661 | 27640 |
| 1717568100 | 102.6 | 0.19 | 0.19 | 102.5 | 102.83 | 102.5 | 20837 |
| 1717481700 | 102.41 | 0.16 | 0.16 | 102.221 | 102.619 | 102.22 | 12771 |
| 1717395300 | 102.25 | 0.11 | 0.11 | 102.049 | 102.62 | 101.95 | 24595 |
| 1717136100 | 102.14 | 0.38 | 0.37 | 102.18 | 102.19 | 101.76 | 14750 |
| 1717049700 | 101.76 | -0.1 | -0.10 | 101.75 | 102.23 | 101.26 | 30204 |
| 1716963300 | 101.86 | -0.78 | -0.76 | 102.321 | 102.321 | 101.8 | 27187 |
| 1716876900 | 102.64 | 0.14 | 0.14 | 102.5 | 102.75 | 102.32 | 13082 |
| 1716790500 | 102.5 | 0 | 0.00 | 102.331 | 102.75 | 102.32 | 17040 |
| 1716531300 | 102.5 | 0.01 | 0.01 | 102.28 | 102.75 | 102.28 | 9026 |
| 1716444900 | 102.49 | -0.1 | -0.10 | 102.4 | 102.75 | 102 | 15355 |
| 1716358500 | 102.59 | -0.11 | -0.11 | 102.7 | 102.79 | 102.41 | 13180 |
| 1716272100 | 102.7 | -0.24 | -0.23 | 102.89 | 103 | 102.61 | 25971 |
| 1716185700 | 102.94 | -0.21 | -0.20 | 103 | 103.05 | 102.75 | 11549 |
| 1715926500 | 103.15 | -0.29 | -0.28 | 103.4 | 103.44 | 103 | 19743 |
| 1715840100 | 103.44 | 0.14 | 0.14 | 103.2 | 103.45 | 103 | 29329 |
| 1715753700 | 103.3 | -0.3 | -0.29 | 103.6 | 103.6 | 103.28 | 17966 |
| 1715667300 | 103.6 | 0.1 | 0.10 | 103.66 | 103.801 | 103.281 | 111319 |
| 1715580900 | 103.5 | 0.62 | 0.60 | 103.01 | 103.89 | 103 | 121089 |
| 1715321700 | 102.88 | -0.09 | -0.09 | 102.82 | 103 | 102.76 | 22562 |
| 1715235300 | 102.97 | -0.03 | -0.03 | 103 | 103.05 | 102.85 | 29069 |
| 1715148900 | 103 | -0.1 | -0.10 | 103.02 | 103.2 | 102.7 | 18072 |
| 1715062500 | 103.1 | -0.15 | -0.15 | 103.29 | 103.29 | 103 | 14714 |
| 1714976100 | 103.25 | -0.14 | -0.14 | 103.48 | 103.48 | 103.2 | 12093 |
| 1714716900 | 103.39 | 0.09 | 0.09 | 103.13 | 103.5 | 103.11 | 13474 |
| 1714630500 | 103.3 | 0.3 | 0.29 | 103.05 | 103.5 | 102.85 | 19429 |
| 1714544100 | 103 | 0.35 | 0.34 | 102.55 | 103.29 | 102.55 | 11691 |
| 1714457700 | 102.65 | 0.35 | 0.34 | 102.45 | 102.8 | 102.44 | 25634 |
| 1714371300 | 102.3 | -0.19 | -0.19 | 102.49 | 102.97 | 102.211 | 26211 |
| 1714112100 | 102.49 | 0.54 | 0.53 | 102 | 102.49 | 101.95 | 38506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
