Australia & New Zealand Banking Group Ltd (X5Z1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.063999 | -0.37456984517 | 17.085999 | 17.277999 | 16.457999 | 161 | 17.07625124 | DE |
| 4 | -0.978 | -5.43333333333 | 18 | 18 | 16.1 | 443 | 16.77362685 | DE |
| 12 | -0.217999 | -1.26449543298 | 17.239999 | 18.924 | 16.1 | 439 | 17.61904949 | DE |
| 26 | -1.758 | -9.36102236422 | 18.78 | 20.274999 | 16.1 | 365 | 18.11712015 | DE |
| 52 | -0.578 | -3.28409090909 | 17.6 | 20.274999 | 16.036 | 817 | 17.58936555 | DE |
| 156 | 2.022 | 13.48 | 15 | 20.274999 | 14.4 | 837 | 17.06909155 | DE |
| 260 | 2.022 | 13.48 | 15 | 20.274999 | 14.4 | 837 | 17.06909155 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 17.162 | 0.41 | 2.45 | 17 | 17.162 | 17 | 306 |
| 1742938020 | 16.751999 | -0.53 | -3.04 | 16.457999 | 16.751999 | 16.457999 | 101 |
| 1742851620 | 17.277999 | 0.19 | 1.10 | 17.277999 | 17.277999 | 17.277999 | 4 |
| 1742592420 | 17.09 | -0 | -0.02 | 16.826 | 17.09 | 16.826 | 318 |
| 1742506020 | 17.094 | 0.25 | 1.48 | 17.085999 | 17.094 | 17.085999 | 75 |
| 1742419620 | 16.844 | -0.07 | -0.43 | 16.649999 | 16.844 | 16.649999 | 82 |
| 1742333220 | 16.916 | -0.02 | -0.09 | 16.692 | 16.916 | 16.692 | 250 |
| 1742246820 | 16.931999 | 0.53 | 3.26 | 16.82 | 16.931999 | 16.82 | 618 |
| 1741987620 | 16.398 | -0.09 | -0.56 | 16.35 | 16.606 | 16.129999 | 1071 |
| 1741901220 | 16.489999 | -0.2 | -1.19 | 16.494 | 16.494 | 16.489999 | 280 |
| 1741814820 | 16.687999 | 0 | 0.00 | 16.687999 | 16.687999 | 16.687999 | 0 |
| 1741728420 | 16.687999 | 0.06 | 0.38 | 16.71 | 16.71 | 16.687999 | 363 |
| 1741642020 | 16.623999 | 0.05 | 0.28 | 16.558 | 16.623999 | 16.1 | 2247 |
| 1741382820 | 16.578 | -0.1 | -0.58 | 16.84 | 16.84 | 16.578 | 564 |
| 1741296420 | 16.674 | -0.37 | -2.19 | 16.92 | 16.963999 | 16.674 | 257 |
| 1741210020 | 17.047999 | -0.3 | -1.74 | 16.97 | 17.047999 | 16.87 | 1755 |
| 1741123620 | 17.35 | -0.51 | -2.88 | 17.35 | 17.35 | 17.35 | 1 |
| 1741037220 | 17.864 | 0.21 | 1.17 | 17.864 | 17.864 | 17.864 | 19 |
| 1740778020 | 17.658 | -0.34 | -1.90 | 17.658 | 17.658 | 17.658 | 71 |
| 1740691620 | 18 | 0.15 | 0.82 | 18 | 18 | 18 | 30 |
| 1740605220 | 17.854 | -0.29 | -1.59 | 17.782 | 17.854 | 17.532 | 2116 |
| 1740518820 | 18.142 | 0 | 0.00 | 18.142 | 18.142 | 18.142 | 0 |
| 1740432420 | 18.142 | 0.52 | 2.96 | 18.042 | 18.142 | 18.042 | 340 |
| 1740173220 | 17.62 | -0.39 | -2.14 | 17.726 | 17.77 | 17.62 | 443 |
| 1740086820 | 18.006 | -0.53 | -2.87 | 18.006 | 18.006 | 18.006 | 334 |
| 1740000420 | 18.538 | -0.23 | -1.25 | 18.538 | 18.538 | 18.538 | 2 |
| 1739914020 | 18.771999 | -0.13 | -0.67 | 18.771999 | 18.771999 | 18.771999 | 17 |
| 1739827620 | 18.898 | -0 | -0.01 | 18.898 | 18.898 | 18.898 | 5 |
| 1739568420 | 18.899999 | 0 | 0.01 | 18.826 | 18.899999 | 18.826 | 648 |
| 1739482020 | 18.898 | 0 | 0.00 | 18.658 | 18.898 | 18.658 | 246 |
| 1739395620 | 18.898 | 0.2 | 1.05 | 18.824 | 18.898 | 18.824 | 2288 |
| 1739309220 | 18.702 | 0 | 0.00 | 18.702 | 18.702 | 18.702 | 0 |
| 1739222820 | 18.702 | 0.04 | 0.24 | 18.704 | 18.704 | 18.702 | 322 |
| 1738963620 | 18.658 | 0.33 | 1.78 | 18.924 | 18.924 | 18.658 | 3 |
| 1738877220 | 18.332 | 0 | 0.00 | 18.332 | 18.332 | 18.332 | 0 |
| 1738790820 | 18.332 | 0.5 | 2.83 | 18.332 | 18.332 | 18.332 | 36 |
| 1738704420 | 17.828 | -0.2 | -1.09 | 18.018 | 18.104 | 17.828 | 605 |
| 1738618020 | 18.024 | 0.18 | 1.01 | 18.068 | 18.068 | 18.01 | 269 |
| 1738358820 | 17.844 | -0.66 | -3.57 | 18.192 | 18.192 | 17.841999 | 1048 |
| 1738272420 | 18.504 | 0.28 | 1.53 | 18.504 | 18.504 | 18.504 | 200 |
| 1738186020 | 18.226 | -0.15 | -0.83 | 18.226 | 18.226 | 18.226 | 160 |
| 1738099620 | 18.378 | 0.19 | 1.03 | 18.444 | 18.444 | 18.378 | 128 |
| 1738013220 | 18.19 | -0.11 | -0.61 | 18.19 | 18.19 | 18.19 | 500 |
| 1737754020 | 18.302 | 0 | 0.00 | 18.302 | 18.302 | 18.302 | 0 |
| 1737667620 | 18.302 | 0.07 | 0.36 | 18.302 | 18.302 | 18.302 | 1 |
| 1737581220 | 18.236 | 0 | 0.00 | 18.236 | 18.236 | 18.236 | 0 |
| 1737494820 | 18.236 | 0 | 0.00 | 18.236 | 18.236 | 18.236 | 0 |
| 1737408420 | 18.236 | 0.27 | 1.50 | 18.006 | 18.236 | 18.006 | 335 |
| 1737149220 | 17.966 | -0.27 | -1.50 | 17.954 | 17.966 | 17.954 | 271 |
| 1737062820 | 18.239999 | 0.34 | 1.89 | 17.966 | 18.239999 | 17.966 | 5 |
| 1736976420 | 17.902 | 0.66 | 3.83 | 17.72 | 18.222 | 17.72 | 1851 |
| 1736890020 | 17.242 | 0 | 0.00 | 17.242 | 17.242 | 17.242 | 0 |
| 1736803620 | 17.242 | -0.47 | -2.63 | 17.515999 | 17.515999 | 17.242 | 39 |
| 1736544420 | 17.707999 | 0 | 0.00 | 17.707999 | 17.707999 | 17.707999 | 0 |
| 1736458020 | 17.707999 | 0 | 0.00 | 17.707999 | 17.707999 | 17.707999 | 0 |
| 1736371620 | 17.707999 | 0.4 | 2.30 | 17.707999 | 17.707999 | 17.707999 | 1 |
| 1736285220 | 17.309999 | -0.29 | -1.65 | 17.57 | 17.57 | 17.288 | 75 |
| 1736198820 | 17.6 | -0.07 | -0.42 | 17.489999 | 17.6 | 17.489999 | 574 |
| 1735939620 | 17.674 | 0.3 | 1.75 | 17.296 | 17.674 | 17.296 | 285 |
| 1735853220 | 17.37 | 0.39 | 2.27 | 17.239999 | 17.37 | 17.239999 | 370 |
| 1735594020 | 16.984 | -0.34 | -1.94 | 17.303999 | 17.303999 | 16.984 | 194 |
| 1735334820 | 17.32 | -0.11 | -0.65 | 17.332 | 17.332 | 17.32 | 238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
