Australia And New Zealand Banking Group Limited Historical Data - ANZ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.94	2.99172501591	31.42	33	31.39	4883121	32.27283356	DE
4	0.91	2.89348171701	31.45	33	22	4459275	31.82463258	DE
12	2.37	7.9026342114	29.99	33.51	22	4582197	31.22019598	DE
26	4.21	14.9555950266	28.15	33.51	0.11	4559601	29.9337012	DE
52	8.05	33.1139448787	24.31	33.71	0.11	4705076	28.58954598	DE
156	5.13	18.8395152405	27.23	37.01	0.11	5729212	25.81621514	DE
260	7.57	30.5365066559	24.79	37.01	0.1	6188677	24.12674257	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732252500	32.36	0.1	0.31	32.34	34.51	26.51	5837984
1732166100	32.259999	0.11	0.34	32.5	32.5	32.189999	5234622
1732079700	32.15	-0.35	-1.08	32.299999	32.45	32.119999	3267984
1731993300	32.5	-0.08	-0.25	32.4	32.799999	32.29	5419970
1731906900	32.58	0.28	0.87	32.259999	32.659999	32.049999	4602517
1731647700	32.299999	0.56	1.76	31.8	32.34	31.51	6579087
1731561300	31.74	0.5	1.60	31.42	33	31.39	4546047
1731474900	31.24	-1.33	-4.08	31.31	32	22	7260517
1731388500	32.57	0.41	1.29	32.159999	32.659999	32.159999	5518849
1731302100	32.155	0.06	0.20	32.09	32.59	31.96	6476615
1731042900	32.09	0.43	1.36	31.76	32.5	28	7513489
1730956500	31.66	0.26	0.83	31.75	31.83	31.24	5823777
1730870100	31.4	0.38	1.23	31.2	31.42	31.11	2735859
1730783700	31.02	-0.26	-0.83	31.25	31.28	30.92	2665722
1730697300	31.28	0.2	0.64	31.21	31.36	30.87	3588678
1730438100	31.08	-0.13	-0.42	30.9	32	28.51	3196285
1730351700	31.21	-0.03	-0.10	31.25	31.31	31.03	3691154
1730265300	31.24	-0.26	-0.83	31.68	31.68	31.07	2856405
1730178900	31.5	0.04	0.13	31.43	31.66	31.41	4085008
1730092500	31.46	-0.25	-0.79	31.71	31.71	31.35	2595501
1729833300	31.71	-0.15	-0.47	31.73	32	27.51	2489276
1729746900	31.86	0.44	1.40	31.45	31.9	31.27	4272766
1729660500	31.42	0.16	0.51	31.17	31.46	31.17	1723125
1729574100	31.26	-0.31	-0.98	31.43	31.46	31.1	3170216
1729487700	31.57	-0.03	-0.09	31.7	31.79	31.41	3612455
1729228500	31.6	-0.21	-0.66	31.81	32.009999	25.5	5609716
1729142100	31.81	0.45	1.43	31.63	32	26.5	5384269
1729055700	31.36	0.23	0.74	31.1	31.43	30.96	4080258
1728969300	31.13	0.42	1.37	30.99	31.25	30.93	3695437
1728882900	30.71	0.29	0.95	30.52	30.775	30.41	5164141
1728623700	30.42	0.06	0.20	30.2	31.5	28	4331351
1728537300	30.36	0.1	0.33	30.36	31.5	30.3	3030800
1728450900	30.26	0.06	0.20	30.4	30.42	30.17	2803188
1728364500	30.2	0.11	0.37	29.87	30.3	29.86	2882466
1728278100	30.09	0.51	1.72	29.82	32	29.71	2396800
1728022500	29.58	-0.45	-1.50	30.01	31.5	29.54	4139693
1727936100	30.03	-0.07	-0.23	30.2	32	29.91	2648294
1727849700	30.1	0.05	0.15	29.94	30.29	29.87	3862699
1727763300	30.055	-0.33	-1.09	30.48	30.54	29.95	3321446
1727676900	30.385	-0.03	-0.08	30.4	30.68	30.36	6236154
1727417700	30.41	-0.34	-1.11	30.7	32	28.5	4729924
1727331300	30.75	0	0.00	30.92	33	30.69	4907925
1727244900	30.75	-0.35	-1.13	31.05	31.09	30.58	5843830
1727158500	31.1	-0.56	-1.77	31.8	31.83	30.97	6120290
1727072100	31.66	-0.17	-0.53	31.73	31.83	31.52	2613768
1726812900	31.83	0.31	0.98	31.61	33.509999	22.51	10981345
1726726500	31.52	0.41	1.32	31.54	31.68	31.34	7196550
1726640100	31.11	-0.14	-0.45	31.27	31.31	31.02	4174485
1726553700	31.25	0	0.00	31.4	31.44	31.09	2604897
1726467300	31.25	0.16	0.51	31.21	31.38	31.04	4112824
1726208100	31.09	-0.11	-0.35	31.39	31.5	30	3034917
1726121700	31.2	-0.26	-0.83	31.1	32	30.82	4851216
1726035300	31.46	0	0.00	31.46	31.46	31.46	0
1725948900	31.46	-0.04	-0.13	31.75	31.87	31.43	4637568
1725862500	31.5	-0.2	-0.63	31.33	31.7	31.15	5328160
1725603300	31.7	0.57	1.83	31.17	31.88	30	6248298
1725516900	31.13	0.72	2.37	30.66	31.18	30.55	5958333
1725430500	30.41	-0.57	-1.84	30.7	30.74	30.19	5660200
1725344100	30.98	0.3	0.98	30.63	31.02	30.54	3772341
1725257700	30.68	0.39	1.29	30.3	30.69	30.24	3507382
1724998500	30.29	0.21	0.70	30.2	30.32	28.5	10750722
1724912100	30.08	0.21	0.70	29.99	30.15	29.92	3926539
1724825700	29.87	0.22	0.74	29.6	29.9	29.44	4370662
1724739300	29.65	-0.04	-0.13	29.66	29.86	29.48	2713652
1724652900	29.69	0.43	1.47	29.49	29.78	29.31	4362967

	Real-time Prices	Level 2
American Stock Exchange
Dow Jones Indices
NASDAQ
New York Stock Exchange
Precious Metal
OPRA
OPRA Indices
Forex

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Australia And New Zealand Banking Group Limited (ANZ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

BLACK FRIDAY

Save up to 65%* for Big Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Australia And New Zealand Banking Group Limited (ANZ) Historical

Australia And New Zealand Banking Group Limited (ANZ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History