ASX - Delayed Quote AUD

Australia and New Zealand Banking Group Ltd (AN3PL.AX)

103.84

+0.35

+(0.34%)

At close: 4:10:07 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	103.70	103.89	103.51	103.84	103.84	13,222
Apr 23, 2025	103.75	103.90	103.49	103.49	103.49	25,028
Apr 22, 2025	103.06	103.73	103.06	103.36	103.36	21,610
Apr 17, 2025	102.85	103.16	102.85	103.06	103.06	24,960
Apr 16, 2025	102.76	103.00	102.50	102.81	102.81	30,860
Apr 15, 2025	102.28	102.80	102.20	102.30	102.30	15,022
Apr 14, 2025	102.18	102.39	102.08	102.16	102.16	9,812
Apr 11, 2025	102.05	102.39	101.95	102.08	102.08	11,311
Apr 10, 2025	102.88	102.89	101.90	102.01	102.01	20,285
Apr 9, 2025	102.80	102.86	101.71	102.02	102.02	21,168
Apr 8, 2025	101.26	102.84	101.26	102.60	102.60	12,679
Apr 7, 2025	104.20	104.20	100.30	101.20	101.20	26,855
Apr 4, 2025	104.40	104.57	104.20	104.40	104.40	9,990
Apr 3, 2025	104.50	104.80	104.13	104.40	104.40	7,230
Apr 2, 2025	104.30	104.59	104.15	104.50	104.50	14,622
Apr 1, 2025	104.71	105.00	104.23	104.30	104.30	19,161
Mar 31, 2025	104.32	105.06	104.30	104.61	104.61	14,978
Mar 28, 2025	104.70	105.19	104.65	104.71	104.71	2,984
Mar 27, 2025	104.70	105.50	104.34	105.35	105.35	23,613
Mar 26, 2025	104.64	104.79	104.27	104.60	104.60	21,644
Mar 25, 2025	104.30	104.69	104.11	104.23	104.23	11,733
Mar 24, 2025	103.93	104.66	103.93	104.66	104.66	20,067
Mar 21, 2025	103.99	104.00	103.69	103.99	103.99	23,405
Mar 20, 2025	103.80	104.00	103.60	103.67	103.67	13,810
Mar 19, 2025	103.60	104.00	103.60	103.90	103.90	22,261
Mar 18, 2025	103.50	103.85	103.40	103.70	103.70	9,783
Mar 17, 2025	103.65	103.65	102.51	103.60	103.60	16,130
Mar 14, 2025	104.00	104.05	103.60	103.61	103.61	8,686
Mar 13, 2025	104.05	104.26	103.63	104.18	104.18	19,314
Mar 12, 2025	103.95	104.29	103.95	104.20	104.20	15,000
Mar 11, 2025	104.25	104.29	103.89	104.10	104.10	12,830
Mar 10, 2025	104.02	104.39	104.01	104.31	104.31	8,912
Mar 7, 2025	104.30	104.48	104.01	104.46	104.46	12,608
Mar 6, 2025	1.3938 Dividend
Mar 6, 2025	103.85	104.40	103.85	104.26	104.26	19,349
Mar 5, 2025	105.50	105.79	105.50	105.55	104.16	17,763
Mar 4, 2025	105.08	105.59	105.08	105.59	104.20	19,680
Mar 3, 2025	105.05	105.40	105.00	105.40	104.01	12,333
Feb 28, 2025	105.77	105.77	104.89	105.06	103.67	13,375
Feb 27, 2025	105.35	105.58	105.12	105.13	103.74	17,395
Feb 26, 2025	105.30	105.47	105.15	105.22	103.83	15,545
Feb 25, 2025	105.15	105.30	105.15	105.29	103.90	16,232
Feb 24, 2025	105.00	105.32	104.90	105.30	103.91	7,832
Feb 21, 2025	105.75	105.75	104.81	105.33	103.94	10,863
Feb 20, 2025	105.00	105.40	104.83	105.40	104.01	11,368
Feb 19, 2025	104.99	105.15	104.68	105.10	103.71	11,789
Feb 18, 2025	105.80	105.80	104.76	105.23	103.84	14,581
Feb 17, 2025	104.64	105.97	104.28	105.82	104.42	19,838
Feb 14, 2025	104.75	105.14	104.28	104.85	103.46	10,596
Feb 13, 2025	104.65	105.03	104.65	104.75	103.37	21,515
Feb 12, 2025	104.85	104.87	104.27	104.60	103.22	11,669
Feb 11, 2025	104.51	104.89	104.40	104.85	103.47	15,550
Feb 10, 2025	104.69	105.00	104.32	104.43	103.05	6,097
Feb 7, 2025	104.04	104.72	104.04	104.69	103.31	11,011
Feb 6, 2025	104.30	104.50	104.10	104.15	102.77	17,642
Feb 5, 2025	104.62	104.62	104.08	104.49	103.11	11,107
Feb 4, 2025	104.77	104.77	104.30	104.62	103.24	7,204
Feb 3, 2025	104.46	104.74	104.35	104.73	103.35	8,576
Jan 31, 2025	104.62	104.95	104.42	104.70	103.32	12,269
Jan 30, 2025	104.65	104.94	104.61	104.61	103.23	11,869
Jan 29, 2025	104.61	104.81	104.61	104.65	103.27	4,246
Jan 28, 2025	104.81	104.81	104.61	104.61	103.23	8,876
Jan 24, 2025	104.57	104.81	104.57	104.81	103.42	5,278
Jan 23, 2025	104.81	104.81	104.56	104.57	103.19	2,810
Jan 22, 2025	104.75	104.81	104.51	104.51	103.13	7,672
Jan 21, 2025	104.50	104.77	104.50	104.55	103.17	8,751
Jan 20, 2025	104.34	104.49	104.34	104.39	103.01	12,363
Jan 17, 2025	104.46	104.48	104.30	104.34	102.96	6,737
Jan 16, 2025	104.25	104.50	104.25	104.42	103.04	6,143
Jan 15, 2025	104.50	104.50	104.27	104.38	103.00	8,269
Jan 14, 2025	104.32	104.55	104.22	104.22	102.84	4,786
Jan 13, 2025	104.19	104.54	104.10	104.52	103.14	6,122
Jan 10, 2025	104.24	104.30	103.80	104.19	102.81	3,478
Jan 9, 2025	103.95	104.24	103.95	104.24	102.86	7,047
Jan 8, 2025	104.20	104.55	103.95	104.27	102.89	5,536
Jan 7, 2025	104.55	104.60	104.20	104.60	103.22	16,278
Jan 6, 2025	104.30	104.83	104.30	104.55	103.17	6,487
Jan 3, 2025	104.47	104.49	104.20	104.20	102.82	4,438
Jan 2, 2025	104.12	104.50	104.12	104.16	102.78	3,864
Dec 31, 2024	104.49	104.49	104.06	104.49	103.11	1,273
Dec 30, 2024	104.45	104.50	104.04	104.04	102.67	5,634
Dec 27, 2024	104.64	104.64	104.41	104.45	103.07	857
Dec 24, 2024	104.65	104.68	104.64	104.64	103.26	937
Dec 23, 2024	104.39	104.70	104.02	104.70	103.32	10,499
Dec 20, 2024	103.32	104.84	103.32	104.40	103.02	29,895
Dec 19, 2024	103.45	104.07	103.10	103.60	102.23	6,115
Dec 18, 2024	103.44	103.87	103.15	103.29	101.93	7,961
Dec 17, 2024	103.24	103.42	102.80	103.42	102.05	7,837
Dec 16, 2024	102.65	103.29	102.64	103.00	101.64	10,729
Dec 13, 2024	102.91	103.30	102.60	102.80	101.44	10,229
Dec 12, 2024	103.44	103.44	102.47	103.40	102.03	11,568
Dec 11, 2024	103.41	103.74	103.12	103.12	101.76	7,135
Dec 10, 2024	103.73	103.84	103.38	103.40	102.03	12,480
Dec 9, 2024	103.00	103.70	102.98	103.40	102.03	5,884
Dec 6, 2024	102.86	103.10	102.85	102.96	101.60	6,420
Dec 5, 2024	103.31	103.50	102.80	103.00	101.64	17,087
Dec 4, 2024	104.90	105.09	104.61	104.80	103.42	11,059
Dec 3, 2024	104.63	104.90	104.55	104.90	103.51	9,083
Dec 2, 2024	104.90	105.00	104.62	104.90	103.51	7,089
Nov 29, 2024	104.65	105.00	104.63	105.00	103.61	3,245
Nov 28, 2024	104.60	105.10	104.60	105.10	103.71	11,097
Nov 27, 2024	104.71	105.01	104.65	104.80	103.42	6,956
Nov 26, 2024	104.85	105.37	104.63	105.05	103.66	8,312
Nov 25, 2024	104.89	105.10	104.39	104.85	103.47	9,887
Nov 22, 2024	105.68	105.68	104.41	104.90	103.51	12,373
Nov 21, 2024	105.21	105.69	105.20	105.63	104.24	6,273
Nov 20, 2024	105.47	105.47	104.91	105.20	103.81	9,616
Nov 19, 2024	105.28	105.54	105.10	105.47	104.08	9,342
Nov 18, 2024	105.35	105.52	105.20	105.20	103.81	8,598
Nov 15, 2024	105.25	105.69	105.20	105.38	103.99	9,689
Nov 14, 2024	105.40	105.40	105.17	105.34	103.95	10,305
Nov 13, 2024	105.70	105.77	105.50	105.77	104.37	11,558
Nov 12, 2024	105.50	105.89	105.33	105.60	104.21	6,272
Nov 11, 2024	105.59	105.60	105.35	105.60	104.20	7,470
Nov 8, 2024	105.35	105.49	105.01	105.08	103.69	6,812
Nov 7, 2024	105.15	105.44	105.15	105.20	103.81	15,215
Nov 6, 2024	105.30	105.55	104.96	105.20	103.81	13,542
Nov 5, 2024	105.11	105.32	105.10	105.32	103.93	3,403
Nov 4, 2024	105.20	105.39	104.95	104.95	103.56	11,299
Nov 1, 2024	105.70	105.79	105.19	105.19	103.80	25,830
Oct 31, 2024	105.60	105.75	105.37	105.65	104.25	9,554
Oct 30, 2024	105.45	105.75	105.42	105.75	104.35	5,555
Oct 29, 2024	104.86	105.79	104.86	105.60	104.21	7,456
Oct 28, 2024	105.45	105.75	105.26	105.26	103.87	5,645
Oct 25, 2024	105.50	106.09	105.06	105.75	104.35	5,809
Oct 24, 2024	105.74	105.84	105.55	105.70	104.30	14,050
Oct 23, 2024	105.46	105.80	105.45	105.45	104.06	10,506
Oct 22, 2024	105.88	106.27	105.70	105.80	104.40	27,653
Oct 21, 2024	105.45	105.89	105.35	105.89	104.49	6,230
Oct 18, 2024	104.90	105.49	104.90	105.45	104.06	9,144
Oct 17, 2024	104.81	105.14	104.80	105.05	103.66	11,482
Oct 16, 2024	104.79	105.00	104.75	104.80	103.42	15,767
Oct 15, 2024	104.94	105.00	104.78	104.78	103.40	37,543
Oct 14, 2024	104.70	105.13	104.65	105.13	103.74	6,258
Oct 11, 2024	104.80	104.93	104.55	104.66	103.28	19,092
Oct 10, 2024	104.90	104.95	104.54	104.75	103.37	21,659
Oct 9, 2024	104.68	104.90	104.68	104.89	103.50	4,119
Oct 8, 2024	104.94	104.95	104.66	104.67	103.29	7,542
Oct 7, 2024	104.98	105.59	104.86	104.99	103.60	5,645
Oct 4, 2024	104.87	105.64	104.54	105.64	104.25	8,337
Oct 3, 2024	104.50	104.88	104.33	104.88	103.50	5,577
Oct 2, 2024	104.20	104.50	104.15	104.50	103.12	10,657
Oct 1, 2024	103.80	104.29	103.80	104.20	102.82	5,172
Sep 30, 2024	104.30	104.40	103.73	104.38	103.00	10,493
Sep 27, 2024	104.50	104.50	104.30	104.30	102.92	4,733
Sep 26, 2024	104.50	104.60	104.30	104.50	103.12	5,618
Sep 25, 2024	104.30	104.63	104.30	104.60	103.22	8,179
Sep 24, 2024	104.70	104.88	104.30	104.30	102.92	9,459
Sep 23, 2024	104.95	104.96	104.53	104.53	103.15	5,339
Sep 20, 2024	104.56	105.00	104.56	104.56	103.18	4,439
Sep 19, 2024	104.59	105.06	104.53	105.00	103.61	8,790
Sep 18, 2024	104.25	104.64	104.25	104.64	103.26	11,125
Sep 17, 2024	103.40	104.25	103.37	104.25	102.87	17,420
Sep 16, 2024	103.61	103.61	103.30	103.30	101.94	15,923
Sep 13, 2024	104.00	104.00	103.32	103.50	102.13	15,732
Sep 12, 2024	103.82	104.00	103.50	103.99	102.62	51,101
Sep 11, 2024	103.90	103.99	103.50	103.64	102.27	45,497
Sep 10, 2024	102.78	103.99	102.78	103.82	102.45	26,644
Sep 9, 2024	103.00	103.29	102.50	102.77	101.41	10,147
Sep 6, 2024	102.62	103.95	102.62	103.80	102.43	14,233
Sep 5, 2024	1.4352 Dividend
Sep 5, 2024	102.20	102.99	102.20	102.63	101.27	20,408
Sep 4, 2024	103.50	104.09	103.50	103.55	100.77	7,747
Sep 3, 2024	104.00	104.14	103.36	103.99	101.19	18,507
Sep 2, 2024	103.25	104.15	103.25	103.60	100.82	7,800
Aug 30, 2024	103.15	103.49	103.10	103.25	100.47	6,927
Aug 29, 2024	103.26	103.30	102.92	103.20	100.43	19,173
Aug 28, 2024	103.40	103.57	103.15	103.30	100.52	11,089
Aug 27, 2024	103.14	103.79	103.10	103.40	100.62	10,036
Aug 26, 2024	103.16	103.52	102.83	103.15	100.38	18,812
Aug 23, 2024	102.73	103.40	102.51	103.18	100.41	11,706
Aug 22, 2024	103.16	103.25	102.80	102.80	100.04	10,071
Aug 21, 2024	103.79	103.80	103.16	103.16	100.39	16,913
Aug 20, 2024	103.76	103.88	103.50	103.80	101.01	5,537
Aug 19, 2024	104.30	104.30	103.28	103.77	100.98	8,984
Aug 16, 2024	103.26	103.50	103.06	103.48	100.70	13,983
Aug 15, 2024	103.19	103.49	103.02	103.26	100.48	10,872
Aug 14, 2024	103.22	103.55	102.99	103.06	100.29	13,809
Aug 13, 2024	103.15	103.26	102.98	103.20	100.43	12,401
Aug 12, 2024	103.04	103.24	103.04	103.06	100.29	6,511
Aug 9, 2024	103.01	103.24	102.61	103.00	100.23	17,088
Aug 8, 2024	102.80	103.21	102.75	102.89	100.12	8,824
Aug 7, 2024	103.00	103.00	102.76	102.94	100.17	7,248
Aug 6, 2024	103.20	103.20	103.00	103.00	100.23	11,275
Aug 5, 2024	103.60	103.75	103.32	103.32	100.54	13,228
Aug 2, 2024	103.78	103.78	103.60	103.60	100.82	13,516
Aug 1, 2024	103.63	103.63	103.20	103.59	100.80	9,851
Jul 31, 2024	103.31	103.69	102.74	103.64	100.85	12,832
Jul 30, 2024	103.32	103.50	103.20	103.50	100.72	14,516
Jul 29, 2024	103.48	103.48	103.40	103.48	100.70	16,916
Jul 26, 2024	103.39	103.46	103.19	103.30	100.52	15,523
Jul 25, 2024	103.15	103.40	103.15	103.20	100.43	8,785
Jul 24, 2024	103.01	103.30	103.00	103.28	100.50	16,701
Jul 23, 2024	102.61	103.34	102.61	103.14	100.37	16,329
Jul 22, 2024	102.69	102.90	102.56	102.71	99.95	17,729
Jul 19, 2024	103.05	103.05	102.66	102.75	99.99	16,727
Jul 18, 2024	103.19	103.20	102.90	103.06	100.29	6,143
Jul 17, 2024	103.00	103.20	102.82	103.20	100.42	12,139
Jul 16, 2024	102.94	103.20	102.83	103.15	100.38	8,931
Jul 15, 2024	102.86	103.39	102.86	103.00	100.23	8,432
Jul 12, 2024	102.50	103.09	102.50	102.83	100.07	12,568
Jul 11, 2024	102.80	102.91	102.50	102.86	100.09	9,671
Jul 10, 2024	102.00	102.74	102.00	102.35	99.60	13,353
Jul 9, 2024	101.99	102.28	101.81	102.28	99.53	9,203
Jul 8, 2024	102.00	102.20	101.63	102.10	99.36	8,615
Jul 5, 2024	101.59	101.93	101.59	101.80	99.06	9,507
Jul 4, 2024	101.97	102.20	101.45	101.90	99.16	50,593
Jul 3, 2024	101.59	102.06	101.59	102.06	99.32	10,899
Jul 2, 2024	101.70	101.84	101.40	101.84	99.10	15,527
Jul 1, 2024	101.75	101.98	101.33	101.50	98.77	21,876
Jun 28, 2024	101.99	102.05	101.70	102.00	99.26	12,099
Jun 27, 2024	101.50	102.14	101.50	101.90	99.16	22,008
Jun 26, 2024	101.25	101.85	101.25	101.50	98.77	26,488
Jun 25, 2024	101.35	101.50	101.22	101.30	98.58	20,130
Jun 24, 2024	101.20	101.50	101.17	101.30	98.58	17,782
Jun 21, 2024	101.20	101.25	101.01	101.25	98.53	32,959
Jun 20, 2024	100.99	101.30	100.99	101.20	98.48	22,566
Jun 19, 2024	100.99	100.99	100.75	100.98	98.27	17,358
Jun 18, 2024	101.14	101.14	100.73	101.00	98.28	25,295
Jun 17, 2024	101.00	101.23	101.00	101.23	98.51	7,510
Jun 14, 2024	100.99	101.30	100.94	101.17	98.45	25,053
Jun 13, 2024	101.23	101.35	100.99	100.99	98.28	11,954
Jun 12, 2024	101.16	101.30	100.88	101.25	98.53	22,213
Jun 11, 2024	101.17	101.17	100.67	101.12	98.40	16,927
Jun 7, 2024	101.20	101.35	101.05	101.18	98.46	21,347
Jun 6, 2024	1.4295 Dividend
Jun 6, 2024	100.66	101.39	100.66	101.15	98.43	27,640
Jun 5, 2024	102.50	102.83	102.50	102.60	98.45	20,837
Jun 4, 2024	102.22	102.62	102.22	102.50	98.35	12,771
Jun 3, 2024	102.05	102.62	101.95	102.25	98.11	24,595
May 31, 2024	102.18	102.19	101.76	102.14	98.01	14,750
May 30, 2024	101.75	102.23	101.26	101.76	97.64	30,204
May 29, 2024	102.32	102.32	101.80	101.86	97.74	27,187
May 28, 2024	102.50	102.75	102.32	102.35	98.21	13,082
May 27, 2024	102.33	102.75	102.32	102.50	98.35	17,040
May 24, 2024	102.28	102.75	102.28	102.50	98.35	9,026
May 23, 2024	102.40	102.75	102.00	102.49	98.35	15,355
May 22, 2024	102.70	102.79	102.41	102.59	98.44	13,180
May 21, 2024	102.89	103.00	102.61	102.70	98.55	25,971
May 20, 2024	103.00	103.05	102.75	102.94	98.78	11,549
May 17, 2024	103.40	103.44	103.00	103.15	98.98	19,743
May 16, 2024	103.20	103.45	103.00	103.44	99.26	29,329
May 15, 2024	103.60	103.60	103.18	103.18	99.01	17,966
May 14, 2024	103.66	103.80	103.28	103.60	99.41	111,319
May 13, 2024	103.01	103.50	103.00	103.50	99.31	121,089
May 10, 2024	102.82	103.00	102.76	102.90	98.74	22,562
May 9, 2024	103.00	103.05	102.85	102.90	98.74	29,069
May 8, 2024	103.02	103.20	102.70	103.00	98.83	18,072
May 7, 2024	103.29	103.29	103.00	103.10	98.93	14,714
May 6, 2024	103.48	103.48	103.20	103.40	99.22	12,093
May 3, 2024	103.13	103.50	103.11	103.30	99.12	13,474
May 2, 2024	103.05	103.50	102.85	103.30	99.12	19,429
May 1, 2024	102.55	103.29	102.55	103.00	98.83	11,691
Apr 30, 2024	102.45	102.80	102.44	102.65	98.50	25,634
Apr 29, 2024	102.49	102.97	102.21	102.30	98.16	26,211
Apr 26, 2024	102.00	102.49	101.95	102.49	98.35	38,506
Apr 24, 2024	102.03	102.03	101.88	101.95	97.83	15,863

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Australia and New Zealand Banking Group Ltd (AN3PL.AX)