Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ANZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20 2024 | 32.15 | -0.35 | -1.08% | 32.30 | 32.45 | 32.12 | 3,267,984 |
| Nov 19 2024 | 32.50 | -0.08 | -0.25% | 32.40 | 32.80 | 32.29 | 5,419,970 |
| Nov 18 2024 | 32.58 | 0.28 | 0.87% | 32.26 | 32.66 | 32.05 | 4,602,517 |
| Nov 15 2024 | 32.30 | 0.56 | 1.76% | 31.80 | 32.34 | 31.51 | 6,579,087 |
| Nov 14 2024 | 31.74 | 0.50 | 1.60% | 31.42 | 33.00 | 31.39 | 4,546,047 |
| Nov 13 2024 | 31.24 | -1.33 | -4.08% | 31.31 | 32.00 | 22.00 | 7,260,517 |
| Nov 12 2024 | 32.57 | 0.41 | 1.29% | 32.16 | 32.66 | 32.16 | 5,518,849 |
| Nov 11 2024 | 32.155 | 0.06 | 0.20% | 32.09 | 32.59 | 31.96 | 6,476,615 |
| Nov 08 2024 | 32.09 | 0.43 | 1.36% | 31.76 | 32.50 | 28.00 | 7,513,489 |
| Nov 07 2024 | 31.66 | 0.26 | 0.83% | 31.75 | 31.83 | 31.24 | 5,823,777 |
| Nov 06 2024 | 31.40 | 0.38 | 1.23% | 31.20 | 31.42 | 31.11 | 2,735,859 |
| Nov 05 2024 | 31.02 | -0.26 | -0.83% | 31.25 | 31.28 | 30.92 | 2,665,722 |
| Nov 04 2024 | 31.28 | 0.20 | 0.64% | 31.21 | 31.36 | 30.87 | 3,588,678 |
| Nov 01 2024 | 31.08 | -0.13 | -0.42% | 30.90 | 32.00 | 28.51 | 3,196,285 |
| Oct 31 2024 | 31.21 | -0.03 | -0.10% | 31.25 | 31.31 | 31.03 | 3,691,154 |
| Oct 30 2024 | 31.24 | -0.26 | -0.83% | 31.68 | 31.68 | 31.07 | 2,856,405 |
| Oct 29 2024 | 31.50 | 0.04 | 0.13% | 31.43 | 31.66 | 31.41 | 4,085,008 |
| Oct 28 2024 | 31.46 | -0.25 | -0.79% | 31.71 | 31.71 | 31.35 | 2,595,501 |
| Oct 25 2024 | 31.71 | -0.15 | -0.47% | 31.73 | 32.00 | 27.51 | 2,489,276 |
| Oct 24 2024 | 31.86 | 0.44 | 1.40% | 31.45 | 31.90 | 31.27 | 4,272,766 |
| Oct 23 2024 | 31.42 | 0.16 | 0.51% | 31.17 | 31.46 | 31.17 | 1,723,125 |
| Oct 22 2024 | 31.26 | -0.31 | -0.98% | 31.43 | 31.46 | 31.10 | 3,170,216 |
| Oct 21 2024 | 31.57 | -0.03 | -0.09% | 31.70 | 31.79 | 31.41 | 3,612,455 |
| Oct 18 2024 | 31.60 | -0.21 | -0.66% | 31.81 | 32.01 | 25.50 | 5,609,716 |
| Oct 17 2024 | 31.81 | 0.45 | 1.43% | 31.63 | 32.00 | 26.50 | 5,384,269 |
| Oct 16 2024 | 31.36 | 0.23 | 0.74% | 31.10 | 31.43 | 30.96 | 4,080,258 |
| Oct 15 2024 | 31.13 | 0.42 | 1.37% | 30.99 | 31.25 | 30.93 | 3,695,437 |
| Oct 14 2024 | 30.71 | 0.29 | 0.95% | 30.52 | 30.775 | 30.41 | 5,164,141 |
| Oct 11 2024 | 30.42 | 0.06 | 0.20% | 30.20 | 31.50 | 28.00 | 4,331,351 |
| Oct 10 2024 | 30.36 | 0.10 | 0.33% | 30.36 | 31.50 | 30.30 | 3,030,800 |
| Oct 09 2024 | 30.26 | 0.06 | 0.20% | 30.40 | 30.42 | 30.17 | 2,803,188 |
| Oct 08 2024 | 30.20 | 0.11 | 0.37% | 29.87 | 30.30 | 29.86 | 2,882,466 |
| Oct 07 2024 | 30.09 | 0.51 | 1.72% | 29.82 | 32.00 | 29.71 | 2,396,800 |
| Oct 04 2024 | 29.58 | -0.45 | -1.50% | 30.01 | 31.50 | 29.54 | 4,139,693 |
| Oct 03 2024 | 30.03 | -0.07 | -0.23% | 30.20 | 32.00 | 29.91 | 2,648,294 |
| Oct 02 2024 | 30.10 | 0.05 | 0.15% | 29.94 | 30.29 | 29.87 | 3,862,699 |
| Oct 01 2024 | 30.055 | -0.33 | -1.09% | 30.48 | 30.54 | 29.95 | 3,321,446 |
| Sep 30 2024 | 30.385 | -0.03 | -0.08% | 30.40 | 30.68 | 30.36 | 6,236,154 |
| Sep 27 2024 | 30.41 | -0.34 | -1.11% | 30.70 | 32.00 | 28.50 | 4,729,924 |
| Sep 26 2024 | 30.75 | 0.00 | 0.00% | 30.92 | 33.00 | 30.69 | 4,907,925 |
| Sep 25 2024 | 30.75 | -0.35 | -1.13% | 31.05 | 31.09 | 30.58 | 5,843,830 |
| Sep 24 2024 | 31.10 | -0.56 | -1.77% | 31.80 | 31.83 | 30.97 | 6,120,290 |
| Sep 23 2024 | 31.66 | -0.17 | -0.53% | 31.73 | 31.83 | 31.52 | 2,613,768 |
| Sep 20 2024 | 31.83 | 0.31 | 0.98% | 31.61 | 33.51 | 22.51 | 10,981,345 |
| Sep 19 2024 | 31.52 | 0.41 | 1.32% | 31.54 | 31.68 | 31.34 | 7,196,550 |
| Sep 18 2024 | 31.11 | -0.14 | -0.45% | 31.27 | 31.31 | 31.02 | 4,174,485 |
| Sep 17 2024 | 31.25 | 0.00 | 0.00% | 31.40 | 31.44 | 31.09 | 2,604,897 |
| Sep 16 2024 | 31.25 | 0.16 | 0.51% | 31.21 | 31.38 | 31.04 | 4,112,824 |
| Sep 13 2024 | 31.09 | -0.11 | -0.35% | 31.39 | 31.50 | 30.00 | 3,034,917 |
| Sep 12 2024 | 31.20 | 0.52 | 1.69% | 31.10 | 32.00 | 30.82 | 4,851,216 |
| Sep 11 2024 | 30.68 | -0.78 | -2.48% | 31.45 | 31.49 | 30.68 | 6,692,312 |
| Sep 10 2024 | 31.46 | -0.04 | -0.13% | 31.75 | 31.87 | 31.43 | 4,637,568 |
| Sep 09 2024 | 31.50 | -0.20 | -0.63% | 31.33 | 31.70 | 31.15 | 5,328,160 |
| Sep 06 2024 | 31.70 | 0.57 | 1.83% | 31.17 | 31.88 | 30.00 | 6,248,298 |
| Sep 05 2024 | 31.13 | 0.72 | 2.37% | 30.66 | 31.18 | 30.55 | 5,958,333 |
| Sep 04 2024 | 30.41 | -0.57 | -1.84% | 30.70 | 30.74 | 30.19 | 5,660,200 |
| Sep 03 2024 | 30.98 | 0.30 | 0.98% | 30.63 | 31.02 | 30.54 | 3,772,341 |
| Sep 02 2024 | 30.68 | 0.39 | 1.29% | 30.30 | 30.69 | 30.24 | 3,507,382 |
| Aug 30 2024 | 30.29 | 0.21 | 0.70% | 30.20 | 30.32 | 28.50 | 10,750,722 |
| Aug 29 2024 | 30.08 | 0.21 | 0.70% | 29.99 | 30.15 | 29.92 | 3,926,539 |
| Aug 28 2024 | 29.87 | 0.22 | 0.74% | 29.60 | 29.90 | 29.44 | 4,370,662 |
| Aug 27 2024 | 29.65 | -0.04 | -0.13% | 29.66 | 29.86 | 29.48 | 2,713,652 |
| Aug 26 2024 | 29.69 | 0.43 | 1.47% | 29.49 | 29.78 | 29.31 | 4,362,967 |
| Aug 23 2024 | 29.26 | -0.71 | -2.37% | 29.79 | 29.83 | 28.00 | 5,996,467 |
