Australia And New Zealand Banking Group Limited Historical Data - ANZ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.02	-3.28502415459	31.05	33	28.5	5007856	30.50267757	DE
4	-0.67	-2.18241042345	30.7	33.51	22.51	5262722	31.10059383	DE
12	0.78	2.66666666667	29.25	33.51	22.51	4971113	29.86761007	DE
26	0.83	2.84246575342	29.2	33.51	0.11	4637030	29.23787233	DE
52	4.48	17.5342465753	25.55	33.71	0.11	5016885	27.64508432	DE
156	2.27	8.17723342939	27.76	37.01	0.11	5782056	25.72041043	DE
260	1.67	5.88857545839	28.36	37.01	0.1	6246484	24.05879916	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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	0.52	1.69	31.1	32	30.82	4851216
1726035300	30.68	-0.78	-2.48	31.45	31.49	30.68	6692312
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
1724393700	29.26	-0.71	-2.37	29.79	29.83	28	5996467
1724307300	29.97	0.06	0.20	30.07	30.19	29.87	3123459
1724220900	29.91	-0.06	-0.20	29.93	30.02	29.73	3440050
1724134500	29.97	0.17	0.57	29.9	30	29.7	3606912
1724048100	29.8	0.25	0.85	29.5	29.86	29.41	3750173
1723788900	29.55	0.35	1.20	29.51	33.009999	25	5051744
1723702500	29.2	0.49	1.71	28.87	29.37	28.77	5224880
1723616100	28.71	0.06	0.21	28.85	29.255	28.66	6242202
1723529700	28.65	0.36	1.27	28.4	28.85	28.3	4513325
1723443300	28.29	0.32	1.14	28.22	28.33	28.15	2107536
1723184100	27.97	0.25	0.90	27.97	28.51	27.5	3310964
1723097700	27.72	0.33	1.20	27.32	31	27.245	4728958
1723011300	27.39	-0.01	-0.04	27.24	27.54	27.22	5252489
1722924900	27.4	-0.04	-0.15	27.4	27.755	27.34	6056033
1722838500	27.44	-1.24	-4.32	28.12	28.18	27.315	9271373
1722579300	28.68	-0.54	-1.85	28.88	30	28.5	6364659
1722492900	29.22	0.26	0.90	29.35	30	28.8	4776572
1722406500	28.96	0.46	1.61	28.62	30	28.6	5410082
1722320100	28.5	-0.36	-1.25	28.13	28.62	28.12	9458852
1722233700	28.86	-0.31	-1.06	29.36	29.45	28.84	5417618
1721974500	29.17	-0.2	-0.68	29.54	30	28.5	3773376
1721888100	29.37	-0.04	-0.14	29.25	29.41	29.23	4403113
1721801700	29.41	-0.26	-0.88	29.57	29.64	29.39	3721488
1721715300	29.67	0.3	1.02	29.69	29.85	29.52	3638673
1721628900	29.37	-0.3	-1.01	29.36	29.435	29.25	4977369
1721369700	29.67	-0.3	-1.00	29.79	32.509999	24.51	5354810
1721283300	29.97	-0.02	-0.07	30.1	30.23	29.875	4314377
1721196900	29.99	0.15	0.50	29.86	30.1	29.82	4564079
1721110500	29.84	0.05	0.17	29.95	29.98	29.82	3492581
1721024100	29.79	0.24	0.81	29.7	29.91	29.63	3417727
1720764900	29.55	0.22	0.75	29.49	29.725	28.5	3757231
1720678500	29.33	-0.29	-0.98	29.9	31	29.27	5861574
1720592100	29.62	0.41	1.40	29.25	29.66	29.18	5227301
1720505700	29.21	0.41	1.42	28.92	29.25	28.895	5911582
1720419300	28.8	0.17	0.59	28.75	28.93	28.64	3665162
1720160100	28.63	0.11	0.39	28.46	28.67	27.01	2925570
1720073700	28.52	0.36	1.28	28.25	29.5	28.21	3329135
1719987300	28.16	-0.13	-0.46	28.42	28.53	28.13	3434424

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Australia And New Zealand Banking Group Limited (ANZ)

Professional-Grade Tools, for Individual Investors.

Your Recent History

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)

Professional-Grade Tools, for Individual Investors.

Your Recent History