ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,487.03
      0.25%
      US Tech 100
      19,430.40
      0.14%
      Dow Jones
      38,834.86
      0.15%
      Brent Oil
      84.60
      -0.11%
      Bitcoin
      65,295.33
      0.50%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Miscellaneous
      4. ASX
      5. Australia And New Zealand Banking Group Limited (AN3PL)

      6. Australia And New Zealand Banking Group Limited (AN3PL) Historical

      AN3PL Australia And New Zealand Banking Group Limited

      101.30
      0.32 (0.32%)
      Last Updated: 00:49:21
      Delayed by 20 minutes

      AN3PL Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 19 2024 100.98 0.13 0.13% 100.99 100.99 100.75 17,358
      Jun 18 2024 100.85 -0.38 -0.38% 101.14 101.14 100.73 25,295
      Jun 17 2024 101.23 0.03 0.03% 101.001 101.23 101.001 7,510
      Jun 14 2024 101.20 0.20 0.20% 100.99 101.30 100.94 25,053
      Jun 13 2024 101.001 -0.25 -0.25% 101.23 101.35 101.00 11,954
      Jun 12 2024 101.25 0.26 0.26% 101.16 101.30 100.88 22,213
      Jun 11 2024 100.99 -0.19 -0.19% 101.17 101.17 100.67 16,927
      Jun 07 2024 101.18 0.03 0.03% 101.20 101.35 101.05 21,347
      Jun 06 2024 101.15 -1.45 -1.41% 100.661 101.39 100.661 27,640
      Jun 05 2024 102.60 0.19 0.19% 102.50 102.83 102.50 20,837
      Jun 04 2024 102.41 0.16 0.16% 102.221 102.619 102.22 12,771
      Jun 03 2024 102.25 0.11 0.11% 102.049 102.62 101.95 24,595
      May 31 2024 102.14 0.38 0.37% 102.18 102.19 101.76 14,750
      May 30 2024 101.76 -0.10 -0.10% 101.75 102.23 101.26 30,204
      May 29 2024 101.86 -0.78 -0.76% 102.321 102.321 101.80 27,187
      May 28 2024 102.64 0.14 0.14% 102.50 102.75 102.32 13,082
      May 27 2024 102.50 0.00 0.00% 102.331 102.75 102.32 17,040
      May 24 2024 102.50 0.01 0.01% 102.28 102.75 102.28 9,026
      May 23 2024 102.49 -0.10 -0.10% 102.40 102.75 102.00 15,355
      May 22 2024 102.59 -0.11 -0.11% 102.70 102.79 102.41 13,180
      May 21 2024 102.70 -0.24 -0.23% 102.89 103.00 102.61 25,971
      May 20 2024 102.94 -0.21 -0.20% 103.00 103.05 102.75 11,549
      May 17 2024 103.15 -0.29 -0.28% 103.40 103.44 103.00 19,743
      May 16 2024 103.44 0.14 0.14% 103.20 103.45 103.00 29,329
      May 15 2024 103.30 -0.30 -0.29% 103.60 103.60 103.28 17,966
      May 14 2024 103.60 0.10 0.10% 103.66 103.801 103.281 111,319
      May 13 2024 103.50 0.62 0.60% 103.01 103.89 103.00 121,089
      May 10 2024 102.88 -0.09 -0.09% 102.82 103.00 102.76 22,562
      May 09 2024 102.97 -0.03 -0.03% 103.00 103.05 102.85 29,069
      May 08 2024 103.00 -0.10 -0.10% 103.02 103.20 102.70 18,072
      May 07 2024 103.10 -0.15 -0.15% 103.29 103.29 103.00 14,714
      May 06 2024 103.25 -0.14 -0.14% 103.48 103.48 103.20 12,093
      May 03 2024 103.39 0.09 0.09% 103.13 103.50 103.11 13,474
      May 02 2024 103.30 0.30 0.29% 103.05 103.50 102.85 19,429
      May 01 2024 103.00 0.35 0.34% 102.55 103.29 102.55 11,691
      Apr 30 2024 102.65 0.35 0.34% 102.45 102.80 102.44 25,634
      Apr 29 2024 102.30 -0.19 -0.19% 102.49 102.97 102.211 26,211
      Apr 26 2024 102.49 0.54 0.53% 102.00 102.49 101.95 38,506
      Apr 24 2024 101.95 -0.02 -0.02% 102.03 102.03 101.88 15,863
      Apr 23 2024 101.97 0.09 0.09% 101.92 102.15 101.919 19,300
      Apr 22 2024 101.88 -0.22 -0.22% 102.10 102.11 101.88 14,806
      Apr 19 2024 102.10 -0.05 -0.05% 102.10 102.469 102.00 20,970
      Apr 18 2024 102.15 0.15 0.15% 101.89 102.20 101.89 11,432
      Apr 17 2024 102.00 0.35 0.34% 101.65 102.20 101.60 16,118
      Apr 16 2024 101.65 -0.32 -0.31% 102.05 102.05 101.53 23,547
      Apr 15 2024 101.97 -0.09 -0.09% 102.061 102.25 101.95 18,122
      Apr 12 2024 102.06 0.11 0.11% 101.95 102.38 101.95 34,456
      Apr 11 2024 101.95 0.05 0.05% 101.87 102.27 101.83 23,082
      Apr 10 2024 101.90 0.14 0.14% 101.80 102.60 101.80 72,113
      Apr 09 2024 101.761 -0.09 -0.09% 101.89 101.90 101.76 39,126
      Apr 08 2024 101.85 0.05 0.05% 101.88 101.899 101.70 15,746
      Apr 05 2024 101.80 0.10 0.10% 101.80 101.95 101.75 22,400
      Apr 04 2024 101.70 0.10 0.10% 101.70 101.89 101.59 15,609
      Apr 03 2024 101.60 -0.17 -0.17% 101.72 101.76 101.60 18,363
      Apr 02 2024 101.769 0.18 0.18% 101.68 101.769 101.58 14,354
      Mar 28 2024 101.59 -0.09 -0.09% 101.40 101.70 101.40 30,264
      Mar 27 2024 101.68 0.41 0.40% 101.55 101.68 101.341 18,838
      Mar 26 2024 101.27 0.18 0.18% 101.20 101.87 101.051 66,934
      Mar 25 2024 101.09 0.24 0.24% 100.90 101.09 100.80 29,105
      Mar 22 2024 100.85 0.20 0.20% 100.99 100.993 100.65 53,610

      Your Recent History

      ASX
      AN3PL
      Australia And New Zealan...
      Delayed Upgrade Clock