Australia & New Zealand Banking Group Ltd (X5Z1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 1.44542090657 | 17.296 | 17.707999 | 17.288 | 234 | 17.59940954 | DE |
| 4 | 0.046 | 0.262857142857 | 17.5 | 17.736 | 16.89 | 291 | 17.45541156 | DE |
| 12 | -1.906 | -9.79847830557 | 19.452 | 20.274999 | 16.89 | 308 | 18.7345344 | DE |
| 26 | -1.088 | -5.83878930986 | 18.634 | 20.274999 | 16.036 | 397 | 18.20019928 | DE |
| 52 | 1.646 | 10.3522012579 | 15.9 | 20.274999 | 15.6 | 931 | 17.50602909 | DE |
| 156 | 2.546 | 16.9733333333 | 15 | 20.274999 | 14.4 | 906 | 17.02340685 | DE |
| 260 | 2.546 | 16.9733333333 | 15 | 20.274999 | 14.4 | 906 | 17.02340685 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734989220 | 17.434 | 0.54 | 3.22 | 17.318 | 17.434 | 17.318 | 401 |
| 1734730020 | 16.89 | -0.01 | -0.06 | 16.89 | 16.89 | 16.89 | 30 |
| 1734643620 | 16.899999 | -0.69 | -3.93 | 17.134 | 17.134 | 16.899999 | 160 |
| 1734557220 | 17.591999 | -0.14 | -0.81 | 17.591999 | 17.591999 | 17.591999 | 260 |
| 1734470820 | 17.736 | 0.29 | 1.67 | 17.579999 | 17.736 | 17.579999 | 284 |
| 1734384420 | 17.444 | -0.06 | -0.32 | 17.547999 | 17.547999 | 17.444 | 604 |
| 1734125220 | 17.5 | -0.13 | -0.71 | 17.5 | 17.5 | 17.5 | 600 |
| 1734038820 | 17.626 | -0.29 | -1.60 | 17.626 | 17.626 | 17.626 | 500 |
| 1733952420 | 17.912 | 0 | 0.00 | 17.912 | 17.912 | 17.912 | 0 |
| 1733866020 | 17.912 | -0.49 | -2.65 | 17.838 | 18.056 | 17.838 | 581 |
| 1733779620 | 18.399999 | -0.55 | -2.90 | 18.212 | 18.399999 | 18.138 | 1254 |
| 1733520420 | 18.95 | -0.15 | -0.79 | 18.95 | 18.95 | 18.95 | 1 |
| 1733434020 | 19.1 | 0 | 0.00 | 19.134 | 19.152 | 19.1 | 750 |
| 1733347620 | 19.1 | -0.35 | -1.78 | 18.98 | 19.1 | 18.98 | 5 |
| 1733261220 | 19.446 | 0 | 0.00 | 19.446 | 19.446 | 19.446 | 0 |
| 1733174820 | 19.446 | 0.26 | 1.37 | 19.446 | 19.446 | 19.446 | 15 |
| 1732915620 | 19.184 | 0 | 0.00 | 19.184 | 19.184 | 19.184 | 0 |
| 1732829220 | 19.184 | 0 | 0.00 | 19.184 | 19.184 | 19.184 | 0 |
| 1732742820 | 19.184 | 0 | 0.00 | 19.184 | 19.184 | 19.184 | 0 |
| 1732656420 | 19.184 | -0.41 | -2.11 | 19.184 | 19.184 | 19.184 | 1 |
| 1732570020 | 19.598 | -0.68 | -3.34 | 19.986 | 19.986 | 19.598 | 401 |
| 1732310820 | 20.274999 | 0.41 | 2.06 | 20.1 | 20.274999 | 20.1 | 250 |
| 1732224420 | 19.866 | -0.06 | -0.31 | 19.866 | 19.866 | 19.866 | 3 |
| 1732138020 | 19.928 | -0.09 | -0.46 | 19.928 | 19.928 | 19.928 | 95 |
| 1732051620 | 20.02 | -0.08 | -0.40 | 20.02 | 20.02 | 20.02 | 1850 |
| 1731965220 | 20.1 | 0.32 | 1.60 | 20.02 | 20.1 | 20.02 | 993 |
| 1731705960 | 19.784 | 0.44 | 2.27 | 19.866 | 19.88 | 19.784 | 366 |
| 1731619560 | 19.344 | -0.62 | -3.09 | 19.344 | 19.344 | 19.344 | 100 |
| 1731533220 | 19.96 | 0 | 0.00 | 19.96 | 19.96 | 19.96 | 0 |
| 1731446820 | 19.96 | 0.07 | 0.34 | 19.96 | 19.96 | 19.96 | 2 |
| 1731360420 | 19.892 | 0.26 | 1.33 | 19.678 | 20.045 | 19.678 | 797 |
| 1731101220 | 19.63 | 0.01 | 0.05 | 19.63 | 19.63 | 19.63 | 70 |
| 1731014760 | 19.62 | 0.69 | 3.67 | 19.596 | 19.62 | 19.596 | 13 |
| 1730928360 | 18.925999 | 0 | 0.00 | 18.925999 | 18.925999 | 18.925999 | 0 |
| 1730841960 | 18.925999 | 0 | 0.00 | 18.925999 | 18.925999 | 18.925999 | 0 |
| 1730755560 | 18.925999 | 0.13 | 0.71 | 18.728 | 18.925999 | 18.728 | 201 |
| 1730496360 | 18.792 | -0.02 | -0.10 | 18.792 | 18.792 | 18.792 | 17 |
| 1730409960 | 18.809999 | -0.03 | -0.16 | 18.809999 | 18.809999 | 18.809999 | 320 |
| 1730323560 | 18.84 | -0.43 | -2.25 | 18.84 | 18.84 | 18.84 | 150 |
| 1730237160 | 19.274 | -0.03 | -0.15 | 19.036 | 19.274 | 19.036 | 140 |
| 1730150760 | 19.302 | -0.12 | -0.61 | 19.302 | 19.302 | 19.302 | 125 |
| 1729887960 | 19.42 | 0 | 0.00 | 19.42 | 19.42 | 19.42 | 0 |
| 1729801560 | 19.42 | 0 | 0.00 | 19.42 | 19.42 | 19.42 | 0 |
| 1729715160 | 19.42 | 0 | 0.00 | 19.42 | 19.42 | 19.42 | 0 |
| 1729628760 | 19.42 | -0.08 | -0.41 | 19.42 | 19.42 | 19.42 | 125 |
| 1729542360 | 19.5 | 0.05 | 0.25 | 19.536 | 19.536 | 19.5 | 30 |
| 1729283160 | 19.452 | -0.03 | -0.16 | 19.452 | 19.452 | 19.452 | 24 |
| 1729196760 | 19.484 | 0.3 | 1.58 | 19.484 | 19.484 | 19.484 | 4 |
| 1729110360 | 19.18 | 0.11 | 0.60 | 19.16 | 19.18 | 19.079999 | 1337 |
| 1729023960 | 19.066 | 0.03 | 0.18 | 19.274 | 19.274 | 19.066 | 268 |
| 1728937620 | 19.032 | 0.4 | 2.12 | 18.97 | 19.032 | 18.97 | 106 |
| 1728630000 | 18.636 | 0 | 0.00 | 18.636 | 18.636 | 18.636 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
