ANZ Historical Data - ANZ

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
ANZ ANZ Australian Stock Exchange Ordinary Share AU000000ANZ3 Fourth largest bank by market capitalisation in Australia.
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.42 1.49% 28.66 28.72 28.41 28.45 28.24 18:50:01
more quote information »

ANZ Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week28.528.7828.0228.38173M7M4M0.160.56%
1 Month27.8928.7827.4428.09183M8M5M0.772.76%
3 Months27.8928.7827.4428.09183M8M5M0.772.76%
6 Months24.128.7822.9826.09862M18M6M4.5618.92%
1 Year26.7830.39027.00412M18M6M1.887.02%
3 Years23.532.9522.6628.04632M21M6M5.1621.96%
5 Years33.9237.2521.8628.5220693k32M6M-5.26-15.51%

ANZ 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
18 Jun 201928.24-0.12-0.42%28.0528.487,730,948
17 Jun 201928.36+0.19+0.67%28.0228.473,979,476
14 Jun 201928.17-0.27-0.95%28.0628.403,248,435
13 Jun 201928.44+0.19+0.67%28.2928.502,815,595
12 Jun 201928.25-0.42-1.46%28.2228.756,872,614
11 Jun 201928.67+0.39+1.38%28.4928.785,254,451
07 Jun 201928.28+0.10+0.35%28.1228.333,750,655
06 Jun 201928.18+0.20+0.71%27.9328.354,527,419
05 Jun 201927.98+0.22+0.79%27.9028.224,764,020
04 Jun 201927.76+0.21+0.76%27.4427.855,602,273
03 Jun 201927.55-0.31-1.11%27.5127.825,136,396
31 May 201927.86-0.13-0.46%27.6127.947,627,368
30 May 201927.99+1.28+4.77%27.8128.135,787,662
29 May 201926.7150.000.00%26.71526.7150
28 May 201926.7150.000.00%26.71526.7150
27 May 201926.7150.000.00%26.71526.7150
24 May 201926.7150.000.00%26.71526.7150
23 May 201926.7150.000.00%26.71526.7150
22 May 201926.7150.000.00%26.71526.7150
21 May 201926.7150.000.00%26.71526.7150
20 May 201926.7150.000.00%26.71526.7150
Your Recent History
ASX
ANZ
ANZ
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190619 16:17:39