ANZ

Australia And New Zealan... 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
Australia And New Zealand Banking Group Limited ANZ Australian Stock Exchange Ordinary Share AU000000ANZ3
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
-0.03 -0.16% 19.19 19.02 19.52 19.34 19.22 18:50:01
more quote information »

ANZ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.5019.5218.2118.617,562,5730.693.73%
1 Month19.5521.21518.2119.2611,682,382-0.36-1.84%
3 Months16.1021.21515.0717.5010,941,5623.0919.19%
6 Months24.4427.2914.1418.9110,221,780-5.25-21.48%
1 Year28.3628.7914.1421.617,719,314-9.17-32.33%
3 Years28.7158.7414.1425.026,222,411-9.52-33.16%
5 Years32.4758.7414.1426.046,615,999-13.28-40.9%

ANZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
03 Jul 2020 19.19 -0.03 -0.16% 19.34 19.52 19.02 5,370,912
02 Jul 2020 19.22 0.39 2.07% 18.88 19.30 18.73 7,886,804
01 Jul 2020 18.83 0.32 1.73% 18.76 18.87 18.53 5,127,979
30 Jun 2020 18.51 0.00 0.0% 18.51 18.51 18.51 0.00
29 Jun 2020 18.51 -0.31 -1.65% 18.33 18.67 18.21 7,581,072
26 Jun 2020 18.82 0.54 2.95% 18.62 18.90 18.49 10,060,704
25 Jun 2020 18.28 -0.59 -3.13% 18.50 18.58 18.25 7,480,536
24 Jun 2020 18.87 -0.01 -0.05% 19.00 19.12 18.81 5,857,401
23 Jun 2020 18.88 -0.13 -0.68% 19.02 19.10 18.58 6,727,397
22 Jun 2020 19.01 0.27 1.44% 18.65 19.14 18.52 7,945,211
19 Jun 2020 18.74 -0.28 -1.47% 19.16 19.22 18.60 23,232,211
18 Jun 2020 19.02 -0.01 -0.05% 19.36 19.36 18.62 15,574,236
17 Jun 2020 19.03 -0.28 -1.45% 19.41 19.43 18.84 10,787,101
16 Jun 2020 19.31 0.84 4.55% 19.23 19.395 18.88 12,868,355
15 Jun 2020 18.47 -0.54 -2.84% 18.93 19.21 18.43 10,655,256
12 Jun 2020 19.01 -0.37 -1.91% 18.55 19.04 18.33 15,093,764
11 Jun 2020 19.38 -1.41 -6.78% 20.10 20.30 19.37 15,187,883
10 Jun 2020 20.79 -0.32 -1.52% 20.50 20.85 20.16 10,480,494
09 Jun 2020 21.11 1.29 6.51% 20.62 21.215 20.57 17,316,427
05 Jun 2020 19.82 0.59 3.07% 19.40 19.87 19.29 12,481,913
04 Jun 2020 19.23 0.32 1.69% 19.55 19.79 18.93 15,824,943
Your Recent History
ASX
ANZ
Australia ..
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:20200704 09:51:36